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 | $87.20In the Money | $92.00In 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 | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $82.70In the Money | $87.50In 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 | $78.20In the Money | $83.00In 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 | $74.10In the Money | $79.00In 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 | $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 | $0.30Out 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 | $66.00In the Money | $70.50In 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 | $62.00In the Money | $66.50In the Money | $60.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $1.70Out of the Money | $6.50Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ASNDIn the Money | $58.00In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $2.90Out of the Money | $7.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $54.20In the Money | $59.00In the Money | $59.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $4.30Out of the Money | $8.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $50.20In the Money | $55.00In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $5.60Out of the Money | $10.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $47.00In the Money | $51.50In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $6.90Out of the Money | $11.00Out of the Money | $15.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
ASNDIn the Money | $43.60In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $8.10Out of the Money | $12.50Out of the Money | $12.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ASNDIn the Money | $40.50In the Money | $44.00In 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 | $12.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ASNDIn the Money | $37.60In the Money | $41.30In 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 | $15.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $34.70In the Money | $38.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $13.10Out of the Money | $18.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $31.50In the Money | $36.20In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | ASNDOut of the Money | $15.20Out of the Money | $20.00Out of the Money | $17.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ASNDIn the Money | $29.00In the Money | $33.30In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | ASNDOut of the Money | $18.00Out of the Money | $22.50Out of the Money | $15.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDUnderlying issue's last price | $26.50Underlying issue's last price | $30.80Underlying issue's last price | $27.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | ASNDUnderlying issue's last price | $20.00Underlying issue's last price | $24.50Underlying 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 |
ASNDNear the Money | $24.00Near the Money | $28.50Near the Money | $36.80Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | ASNDIn the Money | $22.60In the Money | $27.00In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $21.50Out of the Money | $25.90Out of the Money | $20.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | ASNDIn the Money | $25.00In the Money | $29.50In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ASNDOut of the Money | $19.50Out of the Money | $23.70Out of the Money | $29.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $28.10In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $17.00Out of the Money | $21.30Out of the Money | $34.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ASNDIn the Money | $30.00In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $14.50Out of the Money | $18.90Out of the Money | $13.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ASNDIn the Money | $33.00In the Money | $37.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $12.50Out of the Money | $16.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $35.90In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $10.50Out of the Money | $15.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $39.00In the Money | $43.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $9.00Out of the Money | $13.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $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 | $7.50Out of the Money | $11.10Out 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 | $49.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $6.00Out of the Money | $9.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $49.50In the Money | $54.40In 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 | $9.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $53.20In the Money | $58.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $3.50Out of the Money | $8.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $57.50In the Money | $62.40In 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 | $7.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $61.50In the Money | $66.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $2.00Out of the Money | $6.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $66.00In the Money | $70.90In the Money | $60.30In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
ASNDOut of the Money | $0.50Out of the Money | $5.00Out of the Money | $11.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $75.00In the Money | $79.90In the Money | $68.73In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
ASNDOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $8.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $85.00In the Money | $89.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $0.85Out of the Money | $5.00Out of the Money | $2.45Out of the Money | $1.50Out of the Money | 21Out of the Money | 75Out of the Money | ASNDIn the Money | $95.00In the Money | $99.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |