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 | $75.50In the Money | $80.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out 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 | $70.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | ---Out 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 | ---Out 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 | $60.50In the Money | $65.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | ---Out of the Money | $5.00Out of the Money | $2.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ASNDIn the Money | $50.50In the Money | $55.40In the Money | $71.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ASNDIn the Money | $45.50In the Money | $50.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ASNDIn the Money | $40.50In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $4.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ASNDIn the Money | $35.50In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
ASNDIn the Money | $30.50In the Money | $35.40In the Money | $44.51In the Money | $0.00In the Money | ---In the Money | 7In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ASNDIn the Money | $25.50In the Money | $30.40In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
ASNDIn the Money | $20.50In the Money | $25.40In the Money | $22.40In the Money | $-11.65In the Money | 1In the Money | 27In the Money | ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
ASNDIn the Money | $15.50In the Money | $20.40In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 259In the Money | ASNDOut of the Money | $0.05Out of the Money | $2.30Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
ASNDIn the Money | $13.10In the Money | $14.00In the Money | $19.42In the Money | $0.00In the Money | ---In the Money | 101In the Money | ASNDOut of the Money | $0.25Out of the Money | $4.90Out of the Money | $14.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
ASNDIn the Money | $8.70In the Money | $9.60In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 18In the Money | ASNDOut of the Money | $0.75Out of the Money | $3.60Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ASNDUnderlying issue's last price | $4.90Underlying issue's last price | $6.90Underlying issue's last price | $5.10Underlying issue's last price | $-3.70Underlying issue's last price | 4Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | ASNDUnderlying issue's last price | $1.90Underlying issue's last price | $4.40Underlying issue's last price | $3.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 155Underlying issue's last price |
ASNDNear the Money | $2.55Near the Money | $3.40Near the Money | $2.80Near the Money | $-2.20Near the Money | 1Near the Money | 80Near the Money | ASNDIn the Money | $4.60In the Money | $6.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ASNDOut of the Money | $1.30Out of the Money | $2.00Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 791Out of the Money | ASNDIn the Money | $8.20In the Money | $9.20In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 503In the Money | |
ASNDOut of the Money | $0.70Out of the Money | $5.00Out of the Money | $0.85Out of the Money | $-1.65Out of the Money | 1Out of the Money | 228Out of the Money | ASNDIn the Money | $10.20In the Money | $15.00In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASNDOut of the Money | $0.40Out of the Money | $2.00Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | ASNDIn the Money | $15.10In the Money | $20.00In 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 | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ASNDIn the Money | $20.00In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ASNDIn the Money | $25.00In the Money | $29.50In 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 | $3.50Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ASNDIn the Money | $30.00In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ASNDIn the Money | $35.00In the Money | $39.50In 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 | $40.00In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $49.90In the Money | $54.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $55.00In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $65.20In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $75.20In the Money | $80.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out 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 | $85.20In the Money | $90.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |