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 | $64.60In the Money | $69.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.05Out of the Money | $5.00Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AREIn the Money | $59.70In the Money | $64.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.05Out of the Money | $5.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AREIn the Money | $54.70In the Money | $59.50In 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 | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AREIn the Money | $49.70In the Money | $54.50In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AREIn the Money | $45.00In the Money | $49.50In 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 | $4.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
AREIn the Money | $39.70In the Money | $44.50In 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 | $4.80Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
AREIn the Money | $35.00In the Money | $39.50In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | AREOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AREIn the Money | $30.20In the Money | $35.00In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | AREOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $-0.24Out of the Money | 21Out of the Money | 58Out of the Money | |
AREIn the Money | $25.40In the Money | $30.00In the Money | $33.73In the Money | $0.00In the Money | ---In the Money | 18In the Money | AREOut of the Money | $0.40Out of the Money | $1.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
AREIn the Money | $22.90In the Money | $27.50In the Money | $31.59In the Money | $0.00In the Money | ---In the Money | 9In the Money | AREOut of the Money | $0.55Out of the Money | $4.70Out of the Money | $0.74Out of the Money | $-0.26Out of the Money | 1Out of the Money | 52Out of the Money | |
AREIn the Money | $20.70In the Money | $25.50In the Money | $32.22In the Money | $0.00In the Money | ---In the Money | 57In the Money | AREOut of the Money | $0.75Out of the Money | $1.20Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,057Out of the Money | |
AREIn the Money | $18.40In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.95Out of the Money | $1.65Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
AREIn the Money | $17.70In the Money | $20.50In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 35In the Money | AREOut of the Money | $1.20Out of the Money | $1.90Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
AREIn the Money | $11.60In the Money | $16.30In the Money | $22.64In the Money | $0.00In the Money | ---In the Money | 40In the Money | AREOut of the Money | $2.10Out of the Money | $3.10Out of the Money | $2.20Out of the Money | $-0.10Out of the Money | 18Out of the Money | 60Out of the Money | |
AREIn the Money | $8.80In the Money | $10.80In the Money | $18.79In the Money | $0.00In the Money | ---In the Money | 36In the Money | AREOut of the Money | $3.30Out of the Money | $3.90Out of the Money | $3.10Out of the Money | $0.35Out of the Money | 1Out of the Money | 222Out of the Money | |
AREUnderlying issue's last price | $6.60Underlying issue's last price | $7.30Underlying issue's last price | $8.06Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 46Underlying issue's last price | Filter Table By Strike Price of$115.00Underlying issue's last price | AREUnderlying issue's last price | $5.00Underlying issue's last price | $5.80Underlying issue's last price | $5.09Underlying issue's last price | $-0.61Underlying issue's last price | 5Underlying issue's last price | 267Underlying issue's last price |
AREOut of the Money | $4.30Out of the Money | $4.80Out of the Money | $5.20Out of the Money | $0.44Out of the Money | 3Out of the Money | 231Out of the Money | AREIn the Money | $7.40In the Money | $8.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
AREOut of the Money | $2.60Out of the Money | $2.95Out of the Money | $2.99Out of the Money | $0.24Out of the Money | 1Out of the Money | 332Out of the Money | AREIn the Money | $10.80In the Money | $12.00In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
AREOut of the Money | $1.60Out of the Money | $1.85Out of the Money | $1.64Out of the Money | $-0.31Out of the Money | 51Out of the Money | 202Out of the Money | AREIn the Money | $12.50In the Money | $17.30In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
AREOut of the Money | $0.80Out of the Money | $1.55Out of the Money | $1.15Out of the Money | $-0.35Out of the Money | 1Out of the Money | 206Out of the Money | AREIn the Money | $17.00In the Money | $21.40In the Money | $17.57In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
AREOut of the Money | $0.40Out of the Money | $4.90Out of the Money | $0.73Out of the Money | $-0.15Out of the Money | 1Out of the Money | 806Out of the Money | AREIn the Money | $21.50In the Money | $26.10In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | AREIn the Money | $26.50In the Money | $30.50In 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 | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | AREIn the Money | $31.50In the Money | $35.60In 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 | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | AREIn the Money | $36.50In the Money | $40.90In 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 | $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 | $41.50In the Money | $45.90In 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 | $4.80Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | AREIn the Money | $46.50In the Money | $51.00In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | AREIn the Money | $51.50In the Money | $56.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AREIn the Money | $56.60In the Money | $61.00In 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 | $61.60In the Money | $66.00In 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 | $66.00In the Money | $70.90In 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 | $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 | $71.00In the Money | $75.90In 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 | $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 | $76.00In the Money | $80.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |