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 | $46.00In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
AREIn the Money | $41.00In the Money | $45.10In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
AREIn the Money | $36.00In the Money | $40.10In the Money | $50.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AREIn the Money | $31.10In the Money | $35.10In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 513Out of the Money | |
AREIn the Money | $26.10In the Money | $30.20In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
AREIn the Money | $21.60In the Money | $23.90In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | AREOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AREIn the Money | $17.10In the Money | $19.80In the Money | $34.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | AREOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
AREIn the Money | $12.10In the Money | $14.30In the Money | $12.60In the Money | $-2.08In the Money | 2In the Money | 2In the Money | AREOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
AREIn the Money | $10.10In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.27Out of the Money | 5Out of the Money | 5Out of the Money | |
AREIn the Money | $8.60In the Money | $9.00In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 28In the Money | AREOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $-0.39Out of the Money | 1Out of the Money | 1,414Out of the Money | |
AREUnderlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $4.20Underlying issue's last price | $0.80Underlying issue's last price | 2Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | AREUnderlying issue's last price | $1.45Underlying issue's last price | $1.80Underlying issue's last price | $1.65Underlying issue's last price | $-0.65Underlying issue's last price | 2Underlying issue's last price | 1,959Underlying issue's last price |
ARENear the Money | $2.05Near the Money | $2.20Near the Money | $2.33Near the Money | $0.83Near the Money | 4Near the Money | 420Near the Money | AREIn the Money | $3.70In the Money | $4.10In the Money | $3.80In the Money | $-1.35In the Money | 2In the Money | 505In the Money | |
AREOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $0.10Out of the Money | 34Out of the Money | 427Out of the Money | AREIn the Money | $7.20In the Money | $8.00In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
AREOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.08Out of the Money | 8Out of the Money | 115Out of the Money | AREIn the Money | $11.80In the Money | $12.80In the Money | $15.51In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
AREOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | AREIn the Money | $16.50In the Money | $18.80In the Money | $20.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | AREIn the Money | $21.90In the Money | $23.70In the Money | $18.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | AREIn the Money | $25.30In the Money | $29.40In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | AREIn the Money | $30.40In the Money | $34.30In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | AREIn the Money | $35.30In the Money | $39.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | AREIn the Money | $40.40In the Money | $44.30In the Money | $25.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AREIn the Money | $45.30In the Money | $49.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | AREIn the Money | $50.50In the Money | $54.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $55.30In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | AREIn the Money | $60.30In the Money | $64.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | AREIn the Money | $65.30In the Money | $69.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $70.30In the Money | $74.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $75.30In the Money | $79.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $80.30In the Money | $84.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |