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 | $89.00In the Money | $93.90In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ASNDIn the Money | $84.00In the Money | $88.90In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $79.50In the Money | $84.40In 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 | $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 | $75.00In the Money | $79.50In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $70.50In the Money | $75.40In 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 | $66.20In the Money | $71.00In 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 | $62.00In the Money | $66.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $1.00Out 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 | $58.00In the Money | $62.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $4.00Out of the Money | $6.10Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $54.00In the Money | $58.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $4.70Out of the Money | $7.40Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ASNDIn the Money | $50.20In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $4.40Out of the Money | $8.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $46.20In the Money | $51.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $6.90Out of the Money | $9.40Out of the Money | $2.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ASNDIn the Money | $42.20In the Money | $47.00In the Money | $53.00In the Money | $0.00In the Money | ---In the Money | 263In the Money | ASNDOut of the Money | $6.60Out of the Money | $10.40Out 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 | $38.20In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $9.10Out of the Money | $11.50Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $34.20In the Money | $39.00In the Money | $23.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASNDOut of the Money | $9.20Out of the Money | $12.50Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | |
ASNDIn the Money | $30.20In the Money | $35.00In the Money | $25.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $9.90Out of the Money | $13.50Out of the Money | $9.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ASNDIn the Money | $28.30In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $11.00Out of the Money | $14.50Out of the Money | $9.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
ASNDIn the Money | $22.70In the Money | $27.50In the Money | $16.79In the Money | $0.00In the Money | ---In the Money | 22In the Money | ASNDOut of the Money | $13.90Out of the Money | $16.00Out of the Money | $12.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ASNDIn the Money | $21.50In the Money | $24.00In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASNDOut of the Money | $14.90Out of the Money | $17.50Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDUnderlying issue's last price | $16.20Underlying issue's last price | $21.00Underlying issue's last price | $21.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | ASNDUnderlying issue's last price | $15.90Underlying issue's last price | $19.00Underlying issue's last price | $13.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price |
ASNDOut of the Money | $13.00Out of the Money | $17.50Out of the Money | $21.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ASNDIn the Money | $18.80In the Money | $21.00In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
ASNDOut of the Money | $10.50Out of the Money | $14.50Out of the Money | $18.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $21.20In the Money | $23.00In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASNDOut of the Money | $10.50Out of the Money | $12.00Out of the Money | $14.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | ASNDIn the Money | $20.80In the Money | $25.50In the Money | $21.17In the Money | $0.00In the Money | ---In the Money | 283In the Money | |
ASNDOut of the Money | $5.50Out of the Money | $9.40Out of the Money | $13.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ASNDIn the Money | $23.90In the Money | $28.00In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASNDOut of the Money | $3.50Out of the Money | $7.50Out of the Money | $6.50Out of the Money | $-3.08Out of the Money | 3Out of the Money | 25Out of the Money | ASNDIn the Money | $26.30In the Money | $31.00In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ASNDOut of the Money | $1.50Out of the Money | $6.00Out of the Money | $11.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ASNDIn the Money | $30.50In the Money | $34.50In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ASNDOut of the Money | $0.50Out of the Money | $5.00Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ASNDIn the Money | $34.50In the Money | $38.50In 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 | $5.00Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ASNDIn the Money | $39.00In the Money | $42.50In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASNDOut of the Money | $2.00Out of the Money | $3.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | ASNDIn the Money | $42.20In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $1.00Out 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 | $47.00In the Money | $51.50In 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 | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out 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 | $0.00Out of the Money | $3.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ASNDIn the Money | $57.00In the Money | $61.50In 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 | $61.70In the Money | $66.50In 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 | $71.70In the Money | $76.50In 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 | $81.70In the Money | $86.50In 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 | $91.70In the Money | $96.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |