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 | $77.00In the Money | $81.90In 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 | $72.50In the Money | $77.40In 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 | $67.50In the Money | $72.40In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $62.50In the Money | $67.40In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASNDIn the Money | $58.00In the Money | $62.90In the Money | $46.00In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $53.00In the Money | $57.90In 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 | $48.50In the Money | $53.40In 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 | $44.50In the Money | $49.40In 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 | $40.00In the Money | $44.90In the Money | $56.80In 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 | $11.30Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $36.00In the Money | $40.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.45Out 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 | $32.00In the Money | $36.90In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASNDOut of the Money | $2.05Out of the Money | $6.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $28.50In the Money | $33.40In the Money | $43.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $2.60Out of the Money | $7.40Out of the Money | $11.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $25.10In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $4.00Out of the Money | $8.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $22.00In the Money | $26.80In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASNDOut of the Money | $5.70Out of the Money | $10.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $19.20In the Money | $24.00In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASNDOut of the Money | $7.70Out of the Money | $12.50Out of the Money | $8.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,306Out of the Money | |
ASNDUnderlying issue's last price | $16.60Underlying issue's last price | $21.30Underlying 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 | Filter Table By Strike Price of$125.00Underlying issue's last price | ASNDUnderlying issue's last price | $10.00Underlying issue's last price | $14.90Underlying issue's last price | $18.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ASNDNear the Money | $14.20Near the Money | $18.50Near the Money | $17.13Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | ASNDIn the Money | $12.60In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $12.10Out of the Money | $16.50Out of the Money | $48.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $15.50In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $10.10Out of the Money | $14.80Out of the Money | $12.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $18.60In the Money | $23.50In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $8.60Out of the Money | $13.00Out of the Money | $18.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ASNDIn the Money | $21.70In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $7.10Out of the Money | $11.50Out of the Money | $9.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ASNDIn the Money | $25.20In the Money | $30.00In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $5.70Out of the Money | $10.40Out of the Money | $24.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out 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 | $4.50Out of the Money | $8.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $33.20In the Money | $38.00In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASNDOut of the Money | $3.60Out of the Money | $8.30Out of the Money | $18.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ASNDIn the Money | $37.20In the Money | $42.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $2.60Out of the Money | $7.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $41.70In the Money | $46.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $1.80Out of the Money | $6.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $46.10In the Money | $51.00In 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 | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,304Out 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 | $0.50Out of the Money | $5.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $55.10In 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 | $18.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $60.20In the Money | $65.00In 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 | $64.60In 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 | $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 | ---Out of the Money | $5.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $79.70In the Money | $84.50In the Money | $64.80In the Money | $0.00In the Money | ---In the Money | 269In 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 | $89.70In the Money | $94.50In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ASNDIn the Money | $99.70In the Money | $104.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |