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 | $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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | ---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 | $26.00In the Money | $30.90In 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 | $21.00In the Money | $25.90In 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 | $16.50In the Money | $21.40In 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 | $12.00In the Money | $16.90In the Money | $14.42In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASNDOut of the Money | $0.45Out of the Money | $2.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $10.00In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $2.30Out of the Money | $3.60Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
ASNDUnderlying issue's last price | $6.10Underlying issue's last price | $8.30Underlying issue's last price | $7.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 61Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | ASNDUnderlying issue's last price | $3.40Underlying issue's last price | $6.50Underlying issue's last price | $3.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 18Underlying issue's last price |
ASNDNear the Money | $3.30Near the Money | $5.80Near the Money | $4.40Near the Money | $0.00Near the Money | ---Near the Money | 181Near the Money | ASNDIn the Money | $5.80In the Money | $8.20In the Money | $9.97In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ASNDOut of the Money | $1.80Out of the Money | $4.10Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | ASNDIn the Money | $8.00In the Money | $11.80In the Money | $13.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $1.80Out of the Money | $4.50Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $12.00In the Money | $15.20In the Money | $13.86In the Money | $0.00In the Money | ---In the Money | 677In the Money | |
ASNDOut of the Money | $0.15Out of the Money | $5.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ASNDIn the Money | $16.40In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.50Out of the Money | $5.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | 1Out of the Money | 42Out of the Money | ASNDIn the Money | $20.50In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ASNDIn the Money | $25.60In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ASNDIn the Money | $29.70In 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 | $1.50Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ASNDIn the Money | $34.70In the Money | $39.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $39.70In 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 | $1.10Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ASNDIn the Money | $44.70In 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 | $4.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ASNDIn the Money | $49.70In 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 | $54.70In 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 | $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 | ---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 | $64.70In the Money | $69.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $69.70In the Money | $74.50In 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 | $79.70In the Money | $84.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $89.70In the Money | $94.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |