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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ASNDIn the Money | $80.20In the Money | $85.00In the Money | $94.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ASNDIn the Money | $75.20In the Money | $80.00In the Money | $89.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $70.20In the Money | $75.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ASNDIn the Money | $65.70In the Money | $70.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $60.70In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $55.70In the Money | $60.50In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $50.70In the Money | $55.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $45.70In the Money | $50.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $40.70In the Money | $45.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ASNDIn the Money | $35.70In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
ASNDIn the Money | $30.70In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ASNDIn the Money | $25.70In the Money | $30.50In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 263In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,231Out of the Money | |
ASNDIn the Money | $20.70In the Money | $25.50In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $2.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ASNDIn the Money | $15.70In the Money | $20.50In the Money | $23.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | |
ASNDIn the Money | $10.80In the Money | $15.50In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | ASNDOut of the Money | $0.25Out of the Money | $5.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
ASNDIn the Money | $6.50In the Money | $11.00In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $3.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
ASNDUnderlying issue's last price | $2.55Underlying issue's last price | $7.00Underlying issue's last price | $5.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 29Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | ASNDUnderlying issue's last price | $0.50Underlying issue's last price | $5.00Underlying issue's last price | $5.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 137Underlying issue's last price |
ASNDNear the Money | $1.30Near the Money | $5.00Near the Money | $1.15Near the Money | $-2.95Near the Money | 2Near the Money | 21Near the Money | ASNDIn the Money | $3.70In the Money | $5.90In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $8.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ASNDIn the Money | $5.50In the Money | $9.90In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ASNDOut of the Money | $0.25Out of the Money | $5.00Out of the Money | $4.24Out of the Money | $0.19Out of the Money | 1Out of the Money | 207Out of the Money | ASNDIn the Money | $10.00In the Money | $14.10In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $15.00In the Money | $19.50In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 441Out of the Money | ASNDIn the Money | $20.00In the Money | $24.90In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 278In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ASNDIn the Money | $25.00In the Money | $29.90In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASNDOut of the Money | $0.05Out of the Money | $1.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | ASNDIn the Money | $30.00In the Money | $34.90In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.05Out of the Money | $5.00Out of the Money | $11.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ASNDIn the Money | $35.00In the Money | $39.90In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ASNDIn the Money | $40.00In the Money | $44.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ASNDIn the Money | $45.00In the Money | $49.90In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ASNDIn the Money | $50.00In the Money | $54.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $7.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ASNDIn the Money | $55.00In the Money | $59.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ASNDIn the Money | $60.00In the Money | $64.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ASNDIn the Money | $65.00In the Money | $69.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $70.00In the Money | $74.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $80.00In the Money | $84.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $90.00In the Money | $94.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $100.00In the Money | $104.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |