Filter search criteria using below inputs
Click on magnifying glass icon to search
Company | Country | Symbol |
---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AFLIn the Money | $52.50In the Money | $56.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AFLIn the Money | $50.00In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
AFLIn the Money | $47.50In the Money | $51.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $45.00In the Money | $49.00In the Money | $43.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $42.50In the Money | $46.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $40.00In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
AFLIn the Money | $37.50In the Money | $41.50In the Money | $34.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $35.00In the Money | $39.00In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
AFLIn the Money | $30.00In the Money | $34.00In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
AFLIn the Money | $27.50In the Money | $31.50In the Money | $30.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $25.00In the Money | $29.00In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
AFLIn the Money | $23.10In the Money | $26.50In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
AFLIn the Money | $20.60In the Money | $23.90In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
AFLIn the Money | $17.60In the Money | $21.50In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
AFLIn the Money | $15.10In the Money | $19.00In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | AFLOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | |
AFLIn the Money | $14.10In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $13.10In the Money | $16.60In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,309Out of the Money | |
AFLIn the Money | $11.60In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $10.10In the Money | $14.10In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 618Out of the Money | |
AFLIn the Money | $9.10In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 2Out of the Money | ---Out of the Money | |
AFLIn the Money | $8.10In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $7.60In the Money | $11.60In the Money | $10.78In the Money | $0.00In the Money | ---In the Money | 11In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | |
AFLIn the Money | $7.10In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $6.20In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $6.70In the Money | $8.30In the Money | $7.06In the Money | $-1.02In the Money | 5In the Money | 187In the Money | AFLOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
AFLIn the Money | $4.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $3.50In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $4.30In the Money | $6.50In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 421In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | |
AFLIn the Money | $2.65In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
AFLIn the Money | $2.70In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $1.75In the Money | $2.40In the Money | $2.30In the Money | $-1.20In the Money | 7In the Money | 569In the Money | AFLNear the Money | $0.15Near the Money | $0.25Near the Money | $0.25Near the Money | $0.10Near the Money | 9Near the Money | 331Near the Money | |
AFLIn the Money | $1.40In the Money | $1.55In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | AFLNear the Money | $0.30Near the Money | $0.40Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | |
AFLUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.70Underlying issue's last price | $-0.80Underlying issue's last price | 22Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$87.00Underlying issue's last price | AFLUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $1.00Underlying issue's last price | $0.62Underlying issue's last price | 10Underlying issue's last price | 122Underlying issue's last price |
AFLNear the Money | $0.50Near the Money | $0.60Near the Money | $0.45Near the Money | $-0.28Near the Money | 33Near the Money | 2,298Near the Money | AFLIn the Money | $0.85In the Money | $0.95In the Money | $0.97In the Money | $0.37In the Money | 3In the Money | 346In the Money | |
AFLNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.11Near the Money | 7Near the Money | 337Near the Money | AFLIn the Money | $1.15In the Money | $1.30In the Money | $1.44In the Money | $-0.66In the Money | 16In the Money | 197In the Money | |
AFLNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.07Near the Money | 2Near the Money | 112Near the Money | AFLIn the Money | $1.95In the Money | $3.00In the Money | $2.10In the Money | $0.30In the Money | 5In the Money | 158In the Money | |
AFLNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | 4Near the Money | 1,715Near the Money | AFLIn the Money | $1.90In the Money | $4.60In the Money | $3.24In the Money | $1.34In the Money | 2In the Money | 145In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | AFLIn the Money | $2.20In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | AFLIn the Money | $3.50In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | AFLIn the Money | $3.70In the Money | $7.50In the Money | $4.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | AFLIn the Money | $4.10In the Money | $8.10In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AFLIn the Money | $5.10In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | AFLIn the Money | $6.10In the Money | $9.50In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AFLIn the Money | $7.10In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AFLIn the Money | $8.10In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AFLIn the Money | $9.10In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $10.30In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AFLIn the Money | $11.40In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $12.10In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $13.10In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $14.20In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $15.10In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $16.10In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $17.40In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $18.10In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $19.10In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $20.10In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $21.10In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $22.10In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $23.10In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $24.10In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $25.10In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $26.10In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $27.10In the Money | $30.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $28.10In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $29.10In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $31.10In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $36.10In the Money | $40.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |