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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AFRMIn the Money | $29.30In the Money | $29.55In the Money | $29.42In the Money | $-8.58In the Money | 425In the Money | 7In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
AFRMIn the Money | $26.85In the Money | $27.25In the Money | $26.84In the Money | $0.29In the Money | 445In the Money | 1In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
AFRMIn the Money | $24.30In the Money | $24.60In the Money | $25.18In the Money | $7.48In the Money | 220In the Money | 77In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
AFRMIn the Money | $21.90In the Money | $22.05In the Money | $21.86In the Money | $-0.54In the Money | 176In the Money | 143In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
AFRMIn the Money | $19.30In the Money | $19.55In the Money | $19.42In the Money | $-4.77In the Money | 512In the Money | 146In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
AFRMIn the Money | $16.85In the Money | $17.05In the Money | $16.99In the Money | $0.17In the Money | 351In the Money | 339In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 950Out of the Money | |
AFRMIn the Money | $14.30In the Money | $14.55In the Money | $14.45In the Money | $-0.55In the Money | 63In the Money | 487In the Money | AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | |
AFRMIn the Money | $11.85In the Money | $12.05In the Money | $12.78In the Money | $0.00In the Money | ---In the Money | 742In the Money | AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 459Out of the Money | 1,657Out of the Money | |
AFRMIn the Money | $9.85In the Money | $10.15In the Money | $10.34In the Money | $-0.61In the Money | 60In the Money | 7In the Money | AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
AFRMIn the Money | $9.40In the Money | $9.55In the Money | $9.91In the Money | $-0.29In the Money | 30In the Money | 1,559In the Money | AFRMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 49Out of the Money | 3,071Out of the Money | |
AFRMIn the Money | $8.80In the Money | $9.10In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 780Out of the Money | |
AFRMIn the Money | $7.90In the Money | $8.90In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | AFRMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | 1,199Out of the Money | |
AFRMIn the Money | $6.90In the Money | $7.10In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 845In the Money | AFRMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 266Out of the Money | 3,410Out of the Money | |
AFRMIn the Money | $5.85In the Money | $6.10In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | AFRMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 139Out of the Money | 960Out of the Money | |
AFRMIn the Money | $5.30In the Money | $6.35In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | AFRMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 27Out of the Money | 561Out of the Money | |
AFRMIn the Money | $4.95In the Money | $5.10In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | AFRMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 140Out of the Money | 597Out of the Money | |
AFRMIn the Money | $4.45In the Money | $4.65In the Money | $5.28In the Money | $0.73In the Money | 5In the Money | 305In the Money | AFRMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 279Out of the Money | 4,666Out of the Money | |
AFRMIn the Money | $4.00In the Money | $4.15In the Money | $5.20In the Money | $1.10In the Money | 13In the Money | 34In the Money | AFRMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 425Out of the Money | 402Out of the Money | |
AFRMIn the Money | $3.60In the Money | $3.70In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 12In the Money | AFRMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 640Out of the Money | 560Out of the Money | |
AFRMIn the Money | $3.15In the Money | $3.25In the Money | $4.05In the Money | $-0.29In the Money | 3In the Money | 117In the Money | AFRMNear the Money | $0.19Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.09Near the Money | 430Near the Money | 1,037Near the Money | |
AFRMIn the Money | $2.73In the Money | $2.81In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | AFRMNear the Money | $0.27Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.11Near the Money | 247Near the Money | 590Near the Money | |
AFRMIn the Money | $2.35In the Money | $2.59In the Money | $2.35In the Money | $0.17In the Money | 163In the Money | 1,968In the Money | AFRMNear the Money | $0.37Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.15Near the Money | 486Near the Money | 8,109Near the Money | |
AFRMIn the Money | $1.98In the Money | $2.04In the Money | $2.96In the Money | $0.95In the Money | 7In the Money | 80In the Money | AFRMNear the Money | $0.51Near the Money | $0.53Near the Money | $0.52Near the Money | $-0.14Near the Money | 401Near the Money | 346Near the Money | |
AFRMIn the Money | $1.68In the Money | $1.70In the Money | $1.68In the Money | $-0.01In the Money | 568In the Money | 185In the Money | AFRMNear the Money | $0.67Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.21Near the Money | 949Near the Money | 1,467Near the Money | |
AFRMUnderlying issue's last price | $1.37Underlying issue's last price | $1.40Underlying issue's last price | $1.36Underlying issue's last price | $0.05Underlying issue's last price | 224Underlying issue's last price | 279Underlying issue's last price | Filter Table By Strike Price of$31.50Underlying issue's last price | AFRMUnderlying issue's last price | $0.88Underlying issue's last price | $0.90Underlying issue's last price | $0.92Underlying issue's last price | $-0.23Underlying issue's last price | 402Underlying issue's last price | 1,227Underlying issue's last price |
AFRMNear the Money | $1.12Near the Money | $1.15Near the Money | $1.06Near the Money | $-0.02Near the Money | 2,196Near the Money | 2,082Near the Money | AFRMIn the Money | $1.12In the Money | $1.15In the Money | $1.16In the Money | $-0.26In the Money | 605In the Money | 2,326In the Money | |
AFRMNear the Money | $0.90Near the Money | $0.93Near the Money | $0.87Near the Money | $0.00Near the Money | 465Near the Money | 3,095Near the Money | AFRMIn the Money | $1.40In the Money | $1.43In the Money | $1.42In the Money | $-0.26In the Money | 650In the Money | 4,419In the Money | |
AFRMNear the Money | $0.72Near the Money | $0.75Near the Money | $0.73Near the Money | $0.03Near the Money | 2,593Near the Money | 1,186Near the Money | AFRMIn the Money | $1.71In the Money | $1.75In the Money | $1.77In the Money | $-0.16In the Money | 202In the Money | 662In the Money | |
AFRMNear the Money | $0.57Near the Money | $0.60Near the Money | $0.59Near the Money | $0.01Near the Money | 866Near the Money | 1,467Near the Money | AFRMIn the Money | $1.90In the Money | $2.46In the Money | $2.10In the Money | $-0.31In the Money | 90In the Money | 588In the Money | |
AFRMNear the Money | $0.45Near the Money | $0.48Near the Money | $0.45Near the Money | $-0.01Near the Money | 2,855Near the Money | 1,687Near the Money | AFRMIn the Money | $2.44In the Money | $2.63In the Money | $2.32In the Money | $-0.23In the Money | 6In the Money | 1,216In the Money | |
AFRMNear the Money | $0.35Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.05Near the Money | 378Near the Money | 510Near the Money | AFRMIn the Money | $2.84In the Money | $2.91In the Money | $2.82In the Money | $-0.21In the Money | 4In the Money | 812In the Money | |
AFRMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.01Out of the Money | 3,541Out of the Money | 3,898Out of the Money | AFRMIn the Money | $3.25In the Money | $3.35In the Money | $3.20In the Money | $-0.25In the Money | 75In the Money | 3,522In the Money | |
AFRMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 241Out of the Money | 625Out of the Money | AFRMIn the Money | $3.70In the Money | $4.10In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1,291In the Money | |
AFRMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 2,412Out of the Money | 1,312Out of the Money | AFRMIn the Money | $4.15In the Money | $4.55In the Money | $3.45In the Money | $-0.80In the Money | 22In the Money | 282In the Money | |
AFRMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 312Out of the Money | 962Out of the Money | AFRMIn the Money | $4.60In the Money | $4.75In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 152In the Money | |
AFRMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 835Out of the Money | 1,458Out of the Money | AFRMIn the Money | $5.05In the Money | $5.20In the Money | $5.17In the Money | $0.93In the Money | 14In the Money | 406In the Money | |
AFRMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 270Out of the Money | 2,748Out of the Money | AFRMIn the Money | $5.55In the Money | $5.65In the Money | $5.52In the Money | $-0.20In the Money | 13In the Money | 2,294In the Money | |
AFRMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 261Out of the Money | 740Out of the Money | AFRMIn the Money | $5.30In the Money | $6.20In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
AFRMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 143Out of the Money | 133Out of the Money | AFRMIn the Money | $6.50In the Money | $6.80In the Money | $5.20In the Money | $-0.05In the Money | 50In the Money | 56In the Money | |
AFRMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 650Out of the Money | 2,384Out of the Money | AFRMIn the Money | $7.00In the Money | $7.30In the Money | $6.99In the Money | $0.97In the Money | 1In the Money | 9In the Money | |
AFRMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 35Out of the Money | 181Out of the Money | AFRMIn the Money | $7.40In the Money | $7.80In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
AFRMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 237Out of the Money | 4,229Out of the Money | AFRMIn the Money | $8.00In the Money | $8.20In the Money | $8.07In the Money | $-0.13In the Money | 7In the Money | 1,851In the Money | |
AFRMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 108Out of the Money | 480Out of the Money | AFRMIn the Money | $8.45In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 74Out of the Money | 986Out of the Money | AFRMIn the Money | $7.95In the Money | $9.25In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AFRMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3Out of the Money | 20Out of the Money | AFRMIn the Money | $9.45In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 70Out of the Money | 36Out of the Money | AFRMIn the Money | $9.90In the Money | $10.15In the Money | $8.44In the Money | $-0.62In the Money | 1In the Money | 2In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 43Out of the Money | 1,765Out of the Money | AFRMIn the Money | $10.45In the Money | $10.80In the Money | $9.27In the Money | $0.00In the Money | ---In the Money | 2,232In the Money | |
AFRMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 10Out of the Money | 87Out of the Money | AFRMIn the Money | $10.95In the Money | $11.30In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1Out of the Money | 1,558Out of the Money | AFRMIn the Money | $11.95In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 34Out of the Money | 2,050Out of the Money | AFRMIn the Money | $12.95In the Money | $13.20In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 591In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 11Out of the Money | ---Out of the Money | AFRMIn the Money | $13.85In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFRMIn the Money | $14.90In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2,544Out of the Money | AFRMIn the Money | $14.65In the Money | $15.70In the Money | $16.33In the Money | $0.00In the Money | ---In the Money | 568In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFRMIn the Money | $15.90In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFRMIn the Money | $16.95In the Money | $17.20In the Money | $16.90In the Money | $16.90In the Money | 23In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 53Out of the Money | 2,934Out of the Money | AFRMIn the Money | $17.90In the Money | $18.20In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 10Out of the Money | ---Out of the Money | AFRMIn the Money | $18.95In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 4Out of the Money | ---Out of the Money | AFRMIn the Money | $19.90In the Money | $20.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 934Out of the Money | AFRMIn the Money | $20.40In the Money | $20.70In the Money | $22.48In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AFRMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 422Out of the Money | 1,206Out of the Money | AFRMIn the Money | $22.85In the Money | $23.15In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 8Out of the Money | 820Out of the Money | AFRMIn the Money | $25.10In the Money | $25.90In the Money | $27.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,217Out of the Money | AFRMIn the Money | $27.60In the Money | $28.35In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 147Out of the Money | 1,717Out of the Money | AFRMIn the Money | $32.75In the Money | $33.50In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 108Out of the Money | 3,470Out of the Money | AFRMIn the Money | $37.75In the Money | $38.45In the Money | $35.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFRMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,236Out of the Money | AFRMIn the Money | $42.85In the Money | $43.40In the Money | $40.57In the Money | $0.00In the Money | ---In the Money | ---In the Money |