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 | $72.50In the Money | $76.30In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AREIn the Money | $67.50In the Money | $71.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AREIn the Money | $62.10In the Money | $66.90In 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 | $57.10In the Money | $61.90In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AREIn the Money | $52.50In the Money | $56.50In 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 | $47.50In the Money | $51.50In 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 | $42.60In the Money | $46.80In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
AREIn the Money | $37.90In the Money | $41.00In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | AREOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
AREIn the Money | $33.00In the Money | $36.30In the Money | $33.73In the Money | $0.00In the Money | ---In the Money | 18In the Money | AREOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
AREIn the Money | $30.10In the Money | $34.50In the Money | $31.59In the Money | $0.00In the Money | ---In the Money | 9In the Money | AREOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
AREIn the Money | $28.60In the Money | $30.80In the Money | $32.22In the Money | $0.00In the Money | ---In the Money | 57In the Money | AREOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,165Out of the Money | |
AREIn the Money | $25.20In the Money | $29.00In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AREIn the Money | $22.80In the Money | $26.90In the Money | $19.91In the Money | $0.00In the Money | ---In the Money | 35In the Money | AREOut of the Money | $0.10Out of the Money | $2.70Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
AREIn the Money | $18.60In the Money | $21.80In the Money | $22.64In the Money | $0.00In the Money | ---In the Money | 40In the Money | AREOut of the Money | $0.45Out of the Money | $1.65Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
AREIn the Money | $13.20In the Money | $16.80In the Money | $12.66In the Money | $0.00In the Money | ---In the Money | 35In the Money | AREOut of the Money | $0.75Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
AREIn the Money | $10.00In the Money | $11.90In the Money | $13.24In the Money | $0.00In the Money | ---In the Money | 45In the Money | AREOut of the Money | $1.40Out of the Money | $2.00Out of the Money | $1.68Out of the Money | $-0.32Out of the Money | 23Out of the Money | 273Out of the Money | |
AREUnderlying issue's last price | $6.60Underlying issue's last price | $9.90Underlying issue's last price | $9.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 249Underlying issue's last price | Filter Table By Strike Price of$120.00Underlying issue's last price | AREUnderlying issue's last price | $2.60Underlying issue's last price | $3.20Underlying issue's last price | $2.80Underlying issue's last price | $-2.70Underlying issue's last price | 1Underlying issue's last price | 43Underlying issue's last price |
ARENear the Money | $4.10Near the Money | $4.40Near the Money | $4.40Near the Money | $-0.20Near the Money | 2Near the Money | 341Near the Money | AREIn the Money | $4.90In the Money | $5.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
AREOut of the Money | $2.15Out of the Money | $2.50Out of the Money | $2.15Out of the Money | $-1.25Out of the Money | 5Out of the Money | 270Out of the Money | AREIn the Money | $7.80In the Money | $10.10In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
AREOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $1.10Out of the Money | $-0.10Out of the Money | 1Out of the Money | 206Out of the Money | AREIn the Money | $10.40In the Money | $14.50In the Money | $17.57In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
AREOut of the Money | $0.45Out of the Money | $2.05Out of the Money | $0.72Out of the Money | $-0.05Out of the Money | 6Out of the Money | 799Out of the Money | AREIn the Money | $14.60In the Money | $18.80In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | AREIn the Money | $19.80In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | AREIn the Money | $24.30In the Money | $28.00In 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 | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | AREIn the Money | $29.10In the Money | $33.50In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | AREIn the Money | $34.80In the Money | $38.00In 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | AREIn the Money | $39.20In the Money | $43.10In 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 | $44.70In the Money | $47.70In 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 | $49.40In the Money | $52.60In 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 | $53.90In the Money | $57.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $58.70In the Money | $62.60In 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 | $64.50In the Money | $67.90In 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 | $68.70In the Money | $72.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |