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 | $75.70In the Money | $80.50In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $70.60In the Money | $75.50In 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 | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $65.60In the Money | $70.50In the Money | $80.60In 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 | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDIn the Money | $60.60In the Money | $65.50In the Money | $44.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $55.70In the Money | $60.50In 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 | $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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $41.20In the Money | $46.00In 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 | $5.00Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ASNDIn the Money | $36.20In the Money | $41.00In the Money | $25.50In 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 | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ASNDIn the Money | $31.10In the Money | $36.00In 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 | $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 | $26.70In the Money | $31.50In 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 | $4.00Out of the Money | $2.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
ASNDIn the Money | $22.20In the Money | $27.00In 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 | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
ASNDIn the Money | $18.10In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.20Out of the Money | $5.00Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ASNDIn the Money | $14.30In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.70Out of the Money | $5.50Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ASNDIn the Money | $11.00In the Money | $15.50In the Money | $25.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASNDOut of the Money | $2.50Out of the Money | $7.00Out of the Money | $8.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ASNDUnderlying issue's last price | $7.30Underlying issue's last price | $12.00Underlying issue's last price | $18.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 120Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | ASNDUnderlying issue's last price | $4.00Underlying issue's last price | $8.80Underlying issue's last price | $10.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price |
ASNDNear the Money | $4.80Near the Money | $9.50Near the Money | $7.77Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | ASNDIn the Money | $6.10In the Money | $10.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
ASNDOut of the Money | $2.80Out of the Money | $7.50Out of the Money | $3.30Out of the Money | $-6.20Out of the Money | 1Out of the Money | 8Out of the Money | ASNDIn the Money | $9.00In the Money | $13.90In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ASNDOut of the Money | $0.70Out of the Money | $5.30Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ASNDIn the Money | $12.00In the Money | $16.90In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ASNDOut of the Money | $1.00Out of the Money | $5.00Out of the Money | $4.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ASNDIn the Money | $16.00In the Money | $20.90In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $2.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ASNDIn the Money | $20.50In the Money | $25.40In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ASNDIn the Money | $25.00In the Money | $29.90In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | ASNDIn the Money | $30.00In the Money | $34.90In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 2In 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 | $35.00In the Money | $39.90In 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 | $14.00Out 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 | $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 | $45.00In the Money | $49.90In 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 | $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 | $11.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $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 | $60.00In 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 | $5.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ASNDIn the Money | $70.00In the Money | $74.90In the Money | $61.00In 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 | $71.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out 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 |