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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ARESIn the Money | $118.50In the Money | $122.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 512Out of the Money | |
ARESIn the Money | $113.60In the Money | $117.30In the Money | $85.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ARESIn the Money | $108.50In the Money | $112.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ARESIn the Money | $103.60In the Money | $107.30In the Money | $77.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | ARESOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ARESIn the Money | $98.60In the Money | $102.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ARESIn the Money | $93.70In the Money | $97.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ARESIn the Money | $88.60In the Money | $92.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ARESIn the Money | $83.70In the Money | $87.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ARESIn the Money | $78.60In the Money | $82.60In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARESOut of the Money | ---Out of the Money | $0.30Out of the Money | $1.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ARESIn the Money | $73.60In the Money | $77.60In the Money | $18.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | ARESOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ARESIn the Money | $68.60In the Money | $72.60In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | ARESOut of the Money | ---Out of the Money | $1.25Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ARESIn the Money | $64.70In the Money | $67.00In the Money | $59.70In the Money | $0.00In the Money | ---In the Money | 27In the Money | ARESOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ARESIn the Money | $58.70In the Money | $62.60In the Money | $28.24In the Money | $0.00In the Money | ---In the Money | 11In the Money | ARESOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ARESIn the Money | $53.70In the Money | $57.60In the Money | $51.48In the Money | $0.00In the Money | ---In the Money | 10In the Money | ARESOut of the Money | ---Out of the Money | $1.20Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ARESIn the Money | $48.70In the Money | $52.70In the Money | $46.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | ARESOut of the Money | ---Out of the Money | $0.45Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ARESIn the Money | $43.80In the Money | $47.70In the Money | $41.32In the Money | $0.00In the Money | ---In the Money | 23In the Money | ARESOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
ARESIn the Money | $38.80In the Money | $42.70In the Money | $36.87In the Money | $0.00In the Money | ---In the Money | 23In the Money | ARESOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 35Out of the Money | |
ARESIn the Money | $34.90In the Money | $37.60In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ARESOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 1Out of the Money | 205Out of the Money | |
ARESIn the Money | $30.20In the Money | $32.60In the Money | $27.92In the Money | $0.00In the Money | ---In the Money | 18In the Money | ARESOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
ARESIn the Money | $25.10In the Money | $27.00In the Money | $20.87In the Money | $0.00In the Money | ---In the Money | 65In the Money | ARESOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ARESIn the Money | $20.10In the Money | $22.90In the Money | $21.70In the Money | $3.20In the Money | 1In the Money | 19In the Money | ARESOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ARESIn the Money | $15.90In the Money | $18.40In the Money | $16.50In the Money | $5.70In the Money | 1In the Money | 78In the Money | ARESOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $0.96Out of the Money | $-0.14Out of the Money | 810Out of the Money | 1,661Out of the Money | |
ARESIn the Money | $11.70In the Money | $12.40In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 98In the Money | ARESOut of the Money | ---Out of the Money | $1.85Out of the Money | $1.61Out of the Money | $-0.16Out of the Money | 1Out of the Money | 83Out of the Money | |
ARESIn the Money | $7.80In the Money | $8.40In the Money | $8.20In the Money | $-0.20In the Money | 2In the Money | 138In the Money | ARESOut of the Money | $2.50Out of the Money | $2.95Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ARESUnderlying issue's last price | $4.70Underlying issue's last price | $5.30Underlying issue's last price | $5.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 109Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | ARESUnderlying issue's last price | $4.50Underlying issue's last price | $4.90Underlying issue's last price | $10.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 11Underlying issue's last price |
ARESOut of the Money | $2.40Out of the Money | $3.00Out of the Money | $2.90Out of the Money | $-0.45Out of the Money | 1Out of the Money | 284Out of the Money | ARESIn the Money | $7.10In the Money | $8.00In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ARESOut of the Money | $1.15Out of the Money | $1.65Out of the Money | $1.51Out of the Money | $0.06Out of the Money | 4Out of the Money | 161Out of the Money | ARESIn the Money | $10.40In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARESOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ARESIn the Money | $14.70In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARESOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | ARESIn the Money | $18.60In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARESOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 3Out of the Money | ---Out of the Money | ARESIn the Money | $23.40In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARESOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ARESIn the Money | $33.20In the Money | $36.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARESOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ARESIn the Money | $42.90In the Money | $46.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |