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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AREIn the Money | $65.50In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AREIn the Money | $60.20In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AREIn the Money | $55.30In the Money | $60.00In the Money | $44.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AREIn the Money | $50.50In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AREIn the Money | $45.20In the Money | $50.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
AREIn the Money | $40.50In the Money | $45.00In the Money | $23.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-1.00Out of the Money | 3Out of the Money | 18Out of the Money | |
AREIn the Money | $35.50In the Money | $40.00In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | AREOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
AREIn the Money | $30.50In the Money | $34.60In the Money | $31.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | AREOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
AREIn the Money | $25.70In the Money | $30.00In the Money | $25.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | |
AREIn the Money | $22.90In the Money | $27.50In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.18Out of the Money | 3Out of the Money | 50Out of the Money | |
AREIn the Money | $20.50In the Money | $25.00In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,166Out of the Money | |
AREIn the Money | $18.40In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.00Out of the Money | $4.60Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AREIn the Money | $15.50In the Money | $20.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | AREOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
AREIn the Money | $10.80In the Money | $14.80In the Money | $13.80In the Money | $3.96In the Money | 1In the Money | 12In the Money | AREOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 4Out of the Money | 308Out of the Money | |
AREIn the Money | $7.10In the Money | $9.90In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 16In the Money | AREOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 6Out of the Money | 762Out of the Money | |
AREUnderlying issue's last price | $3.60Underlying issue's last price | $4.10Underlying issue's last price | $4.80Underlying issue's last price | $1.45Underlying issue's last price | 6Underlying issue's last price | 61Underlying issue's last price | Filter Table By Strike Price of$115.00Underlying issue's last price | AREUnderlying issue's last price | $1.15Underlying issue's last price | $1.45Underlying issue's last price | $1.25Underlying issue's last price | $-0.30Underlying issue's last price | 3Underlying issue's last price | 340Underlying issue's last price |
ARENear the Money | $1.15Near the Money | $1.45Near the Money | $1.55Near the Money | $0.40Near the Money | 6Near the Money | 278Near the Money | AREIn the Money | $3.40In the Money | $4.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
AREOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.14Out of the Money | 10Out of the Money | 1,041Out of the Money | AREIn the Money | $5.50In the Money | $10.10In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 125In the Money | |
AREOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 2Out of the Money | 231Out of the Money | AREIn the Money | $10.50In the Money | $14.60In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AREOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | AREIn the Money | $15.50In the Money | $19.90In the Money | $17.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | AREIn the Money | $20.50In the Money | $24.60In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | AREIn the Money | $25.50In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | AREIn the Money | $30.50In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | AREIn the Money | $35.50In the Money | $39.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | AREIn the Money | $40.60In the Money | $44.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | AREIn the Money | $45.50In the Money | $49.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | AREIn the Money | $50.50In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AREIn the Money | $55.80In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $60.50In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $65.50In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $70.50In the Money | $75.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $75.60In the Money | $80.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |