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 | $68.70In the Money | $73.50In 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 | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $64.20In the Money | $69.00In 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 | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $59.70In the Money | $64.50In 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 | $55.20In the Money | $60.00In 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 | $2.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out 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 | $0.10Out 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 | $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 | $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 | $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 | $0.50Out of the Money | $5.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $38.00In the Money | $42.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $1.50Out of the Money | $6.30Out of the Money | $3.80Out of the Money | $-2.30Out of the Money | 1Out of the Money | 549Out 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 | $2.50Out of the Money | $7.30Out of the Money | $8.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ASNDIn the Money | $30.50In the Money | $34.50In the Money | $33.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | ASNDOut of the Money | $4.00Out of the Money | $8.50Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ASNDIn the Money | $27.00In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $5.50Out of the Money | $10.00Out of the Money | $13.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ASNDIn the Money | $23.50In the Money | $28.00In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASNDOut of the Money | $7.00Out of the Money | $11.50Out of the Money | $13.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ASNDIn the Money | $20.50In the Money | $25.00In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $9.00Out of the Money | $13.50Out of the Money | $17.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $18.00In the Money | $22.30In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | ASNDOut of the Money | $11.00Out of the Money | $15.50Out of the Money | $13.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ASNDUnderlying issue's last price | $15.10Underlying issue's last price | $19.50Underlying issue's last price | $12.78Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 31Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | ASNDUnderlying issue's last price | $13.10Underlying issue's last price | $17.90Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ASNDOut of the Money | $12.50Out of the Money | $16.50Out of the Money | $13.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ASNDIn the Money | $15.50In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $9.50Out of the Money | $14.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $17.50In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $7.00Out of the Money | $11.50Out of the Money | $8.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ASNDIn the Money | $20.00In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $4.50Out of the Money | $9.40Out of the Money | $6.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ASNDIn the Money | $22.50In the Money | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $2.50Out of the Money | $7.40Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | ASNDIn the Money | $25.70In the Money | $30.50In 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 | $5.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $29.20In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.50Out of the Money | $5.00Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | ASNDIn the Money | $33.20In the Money | $38.00In 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 | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $37.50In the Money | $42.40In 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 | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $42.50In the Money | $47.40In 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 | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $0.00Out 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 | $52.50In the Money | $57.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |