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 | $90.50In the Money | $95.50In 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 | $85.50In the Money | $90.50In 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 | $4.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $81.00In the Money | $86.00In 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 | $76.50In the Money | $81.50In the Money | $57.50In 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 | $72.00In the Money | $77.00In 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 | $68.00In the Money | $73.00In 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 | $8.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $63.50In the Money | $68.50In 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 | $59.50In the Money | $64.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $0.50Out of the Money | $5.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $56.00In the Money | $61.00In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASNDOut of the Money | $1.50Out of the Money | $6.50Out of the Money | $7.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $52.00In the Money | $57.00In 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 | $7.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $48.50In the Money | $53.50In 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 | $8.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $45.00In the Money | $50.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $5.00Out 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 | $41.50In the Money | $46.50In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASNDOut of the Money | $6.50Out of the Money | $11.50Out of the Money | $12.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDIn the Money | $38.50In the Money | $43.50In the Money | $41.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $8.00Out of the Money | $13.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $35.50In the Money | $40.50In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ASNDOut of the Money | $10.00Out of the Money | $15.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $32.50In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | $12.00Out of the Money | $17.00Out of the Money | $15.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $30.00In the Money | $35.00In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASNDOut of the Money | $14.50Out of the Money | $19.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDUnderlying issue's last price | $27.50Underlying issue's last price | $32.50Underlying 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 | Filter Table By Strike Price of$145.00Underlying issue's last price | ASNDUnderlying issue's last price | $17.50Underlying issue's last price | $21.50Underlying 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 | $25.40Near the Money | $30.00Near the Money | $26.80Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | ASNDIn the Money | $19.80In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $23.10Out of the Money | $28.00Out of the Money | $25.63Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $22.00In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $21.00Out of the Money | $26.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $24.50In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $19.00Out of the Money | $24.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $27.50In the Money | $32.50In 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 | $22.00Out of the Money | $18.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ASNDIn the Money | $30.50In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $15.50Out of the Money | $20.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $33.50In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $13.50Out of the Money | $18.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $37.00In the Money | $42.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $12.00Out of the Money | $17.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $40.50In the Money | $45.50In 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 | $16.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $44.00In the Money | $49.00In 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 | $14.50Out of the Money | $13.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ASNDIn the Money | $48.00In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | $8.50Out of the Money | $13.50Out of the Money | $11.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ASNDIn the Money | $52.00In the Money | $57.00In the Money | $57.53In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ASNDOut of the Money | $6.50Out of the Money | $11.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $60.50In the Money | $65.50In the Money | $71.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASNDOut of the Money | $5.00Out 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 | $69.00In the Money | $74.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |