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 | $85.00In the Money | $89.50In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ASNDIn the Money | $80.00In the Money | $84.50In 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 | $75.00In the Money | $79.90In 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 | $2.50Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out 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 | $65.10In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.10Out 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 | $60.70In the Money | $65.50In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $56.20In the Money | $61.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.10Out 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 | $51.70In the Money | $56.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.10Out of the Money | $4.90Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $47.50In the Money | $52.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.35Out 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 | $43.20In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $1.10Out of the Money | $6.00Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
ASNDIn the Money | $39.30In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $1.70Out of the Money | $6.50Out of the Money | $2.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ASNDIn the Money | $35.20In the Money | $40.00In the Money | $53.00In the Money | $0.00In the Money | ---In the Money | 263In the Money | ASNDOut of the Money | $2.60Out of the Money | $7.50Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,225Out of the Money | |
ASNDIn the Money | $31.70In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $3.60Out of the Money | $8.50Out of the Money | $7.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDIn the Money | $27.00In the Money | $31.80In the Money | $23.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASNDOut of the Money | $4.60Out of the Money | $9.50Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | |
ASNDIn the Money | $23.20In the Money | $28.00In the Money | $26.22In the Money | $-2.28In the Money | 6In the Money | 2In the Money | ASNDOut of the Money | $5.70Out of the Money | $10.50Out of the Money | $8.60Out of the Money | $-1.10Out of the Money | 81Out of the Money | 23Out of the Money | |
ASNDIn the Money | $19.60In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $6.70Out of the Money | $11.50Out of the Money | $12.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 550Out of the Money | |
ASNDIn the Money | $16.10In the Money | $20.50In the Money | $16.79In the Money | $0.00In the Money | ---In the Money | 22In the Money | ASNDOut of the Money | $8.60Out of the Money | $13.00Out of the Money | $12.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ASNDUnderlying issue's last price | $12.60Underlying issue's last price | $17.50Underlying issue's last price | $29.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | ASNDUnderlying issue's last price | $10.40Underlying issue's last price | $15.00Underlying issue's last price | $14.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 33Underlying issue's last price |
ASNDNear the Money | $9.50Near the Money | $14.00Near the Money | $21.00Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | ASNDIn the Money | $13.20In the Money | $16.50In the Money | $16.00In the Money | $0.90In the Money | 1In the Money | 16In the Money | |
ASNDOut of the Money | $7.00Out of the Money | $11.50Out of the Money | $10.44Out of the Money | $0.65Out of the Money | 1Out of the Money | 42Out of the Money | ASNDIn the Money | $14.60In the Money | $19.00In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
ASNDOut of the Money | $4.00Out of the Money | $8.70Out of the Money | $18.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $16.70In the Money | $21.50In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASNDOut of the Money | $2.00Out of the Money | $6.50Out of the Money | $5.50Out of the Money | $-1.50Out of the Money | 16Out of the Money | 400Out of the Money | ASNDIn the Money | $19.60In the Money | $24.50In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 283In the Money | |
ASNDOut of the Money | $0.60Out of the Money | $5.40Out of the Money | $13.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ASNDIn the Money | $23.00In the Money | $27.90In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASNDOut of the Money | $0.10Out of the Money | $4.80Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ASNDIn the Money | $27.10In the Money | $31.90In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ASNDOut of the Money | $0.10Out of the Money | $4.90Out of the Money | $11.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ASNDIn the Money | $31.50In the Money | $36.40In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ASNDIn the Money | $36.00In the Money | $40.90In 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 | $2.00Out of the Money | $1.00Out of the Money | $-2.20Out of the Money | 5Out of the Money | 35Out of the Money | ASNDIn the Money | $40.70In the Money | $45.50In the Money | $37.70In 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 | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out 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 | $7.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ASNDIn the Money | $50.50In the Money | $55.40In 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 | $1.70Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ASNDIn the Money | $55.50In the Money | $60.40In 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 | $1.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ASNDIn the Money | $60.50In the Money | $65.40In 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 | $65.50In the Money | $70.40In 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 | $75.50In the Money | $80.40In 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 | $85.50In the Money | $90.40In 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 | $95.50In the Money | $100.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |