• LAST PRICE
    103.2600
  • TODAY'S CHANGE (%)
    Trending Up0.6400 (0.6237%)
  • Bid / Lots
    99.6200/ 2
  • Ask / Lots
    110.3700/ 1
  • Open / Previous Close
    102.2800 / 102.6200
  • Day Range
    Low 102.0400
    High 105.4150
  • 52 Week Range
    Low 61.5791
    High 172.6500
  • Volume
    420,468
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ASNDIn the Money
$66.20In the Money
$71.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$61.20In the Money
$66.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$56.20In the Money
$61.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$51.20In the Money
$56.00In the Money
$55.40In the Money
$0.00In the Money
4In the Money
4In the Money
ASNDOut of the Money
$0.05Out of the Money
$2.90Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$46.20In the Money
$51.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$41.30In the Money
$45.90In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$2.50Out of the Money
$2.00Out of the Money
$0.00Out of the Money
1Out of the Money
2Out of the Money
ASNDIn the Money
$36.10In the Money
$41.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$31.20In the Money
$36.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$1.50Out of the Money
$2.45Out of the Money
$0.00Out of the Money
25Out of the Money
25Out of the Money
ASNDIn the Money
$26.70In the Money
$31.00In the Money
$19.00In the Money
$0.00In the Money
1In the Money
1In the Money
ASNDOut of the Money
$0.15Out of the Money
$1.50Out of the Money
$2.10Out of the Money
$0.00Out of the Money
1Out of the Money
2Out of the Money
ASNDIn the Money
$21.60In the Money
$26.50In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$5.00Out of the Money
$1.80Out of the Money
$0.00Out of the Money
25Out of the Money
657Out of the Money
ASNDIn the Money
$17.60In the Money
$22.00In the Money
$19.00In the Money
$0.00In the Money
2In the Money
2In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
$2.20Out of the Money
$0.00Out of the Money
35Out of the Money
35Out of the Money
ASNDIn the Money
$13.50In the Money
$17.70In the Money
$12.50In the Money
$0.00In the Money
1In the Money
252In the Money
ASNDOut of the Money
$0.25Out of the Money
$5.00Out of the Money
$9.00Out of the Money
$0.00Out of the Money
250Out of the Money
250Out of the Money
ASNDIn the Money
$9.80In the Money
$14.00In the Money
$12.00In the Money
$0.00In the Money
2In the Money
252In the Money
ASNDOut of the Money
$0.85Out of the Money
$5.50Out of the Money
$4.80Out of the Money
$0.00Out of the Money
35Out of the Money
31Out of the Money
ASNDUnderlying issue's last price
$7.00Underlying issue's last price
$10.90Underlying issue's last price
$6.00Underlying issue's last price
$0.00Underlying issue's last price
900Underlying issue's last price
1,154Underlying issue's last price
Filter Table By Strike Price of$100.00Underlying issue's last price
ASNDUnderlying issue's last price
$2.75Underlying issue's last price
$7.50Underlying issue's last price
$6.90Underlying issue's last price
$0.00Underlying issue's last price
15Underlying issue's last price
915Underlying issue's last price
ASNDNear the Money
$4.80Near the Money
$8.70Near the Money
$3.60Near the Money
$0.00Near the Money
1Near the Money
200Near the Money
ASNDIn the Money
$5.50In the Money
$10.10In the Money
$7.70In the Money
$0.00In the Money
1In the Money
51In the Money
ASNDOut of the Money
$2.50Out of the Money
$6.90Out of the Money
$5.00Out of the Money
$0.00Out of the Money
10Out of the Money
28Out of the Money
ASNDIn the Money
$9.00In the Money
$13.70In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$2.50Out of the Money
$6.00Out of the Money
$3.00Out of the Money
$0.00Out of the Money
1Out of the Money
3Out of the Money
ASNDIn the Money
$13.00In the Money
$17.40In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.70Out of the Money
$5.50Out of the Money
$2.00Out of the Money
$0.00Out of the Money
9Out of the Money
28Out of the Money
ASNDIn the Money
$17.00In the Money
$21.50In the Money
$45.00In the Money
$0.00In the Money
30In the Money
30In the Money
ASNDOut of the Money
$0.25Out of the Money
$5.00Out of the Money
$3.00Out of the Money
$0.00Out of the Money
1Out of the Money
8Out of the Money
ASNDIn the Money
$21.50In the Money
$25.50In the Money
$26.10In the Money
$0.00In the Money
75In the Money
275In the Money
ASNDOut of the Money
$0.40Out of the Money
$5.00Out of the Money
$1.40Out of the Money
$0.00Out of the Money
106Out of the Money
18Out of the Money
ASNDIn the Money
$25.50In the Money
$30.40In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$1.80Out of the Money
$2.40Out of the Money
$1.80Out of the Money
$0.00Out of the Money
37Out of the Money
364Out of the Money
ASNDIn the Money
$30.00In the Money
$34.80In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
1Out of the Money
21Out of the Money
ASNDIn the Money
$34.70In the Money
$39.50In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
$1.30Out of the Money
$0.00Out of the Money
1Out of the Money
2Out of the Money
ASNDIn the Money
$39.50In the Money
$44.40In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$5.00Out of the Money
$2.11Out of the Money
$0.00Out of the Money
17Out of the Money
2Out of the Money
ASNDIn the Money
$44.50In the Money
$49.40In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.60Out of the Money
$5.00Out of the Money
$0.90Out of the Money
$0.00Out of the Money
2Out of the Money
4Out of the Money
ASNDIn the Money
$49.30In the Money
$54.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.50Out of the Money
$5.00Out of the Money
$0.35Out of the Money
$0.00Out of the Money
35Out of the Money
1Out of the Money
ASNDIn the Money
$54.10In the Money
$59.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.35Out of the Money
$5.00Out of the Money
$0.90Out of the Money
$0.00Out of the Money
37Out of the Money
6Out of the Money
ASNDIn the Money
$59.20In the Money
$64.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.25Out of the Money
$5.00Out of the Money
$2.00Out of the Money
$0.00Out of the Money
1Out of the Money
1Out of the Money
ASNDIn the Money
$64.20In the Money
$69.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.20Out of the Money
$5.00Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$69.20In the Money
$74.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.15Out of the Money
$5.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
3Out of the Money
411Out of the Money
ASNDIn the Money
$74.50In the Money
$79.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money