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 | $89.00In the Money | $93.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $84.00In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $79.20In the Money | $84.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $74.20In the Money | $79.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $69.20In the Money | $74.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASNDIn the Money | $64.20In the Money | $69.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $59.20In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $54.20In the Money | $59.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $49.20In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $44.20In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASNDIn the Money | $39.20In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDIn the Money | $34.20In the Money | $39.00In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $6.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ASNDIn the Money | $29.20In the Money | $34.00In the Money | $42.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ASNDIn the Money | $24.20In 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 | $3.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ASNDIn the Money | $19.20In the Money | $24.00In the Money | $15.18In the Money | $0.00In the Money | ---In the Money | 3In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ASNDIn the Money | $14.50In the Money | $19.30In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
ASNDIn the Money | $10.00In the Money | $14.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 37In the Money | ASNDOut of the Money | $0.40Out of the Money | $1.50Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 777Out of the Money | |
ASNDIn the Money | $6.00In the Money | $10.80In the Money | $7.18In the Money | $0.00In the Money | ---In the Money | 46In the Money | ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $9.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ASNDUnderlying issue's last price | $3.70Underlying issue's last price | $5.80Underlying issue's last price | $4.21Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 313Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | ASNDUnderlying issue's last price | $1.15Underlying issue's last price | $6.00Underlying issue's last price | $5.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,121Underlying issue's last price |
ASNDOut of the Money | $1.60Out of the Money | $5.50Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ASNDIn the Money | $4.40In the Money | $7.70In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
ASNDOut of the Money | $0.95Out of the Money | $2.65Out of the Money | $1.80Out of the Money | $-0.95Out of the Money | 1Out of the Money | 20Out of the Money | ASNDIn the Money | $7.50In the Money | $12.00In the Money | $14.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASNDOut of the Money | $0.40Out of the Money | $1.75Out of the Money | $3.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | ASNDIn the Money | $12.00In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $4.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ASNDIn the Money | $16.50In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ASNDIn the Money | $21.50In the Money | $26.30In 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 | $27.80Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $26.50In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $1.65Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ASNDIn the Money | $31.50In the Money | $36.40In the Money | $39.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $0.05Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ASNDIn the Money | $36.50In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ASNDIn the Money | $41.50In the Money | $46.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $15.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $46.50In the Money | $51.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASNDOut of the Money | ---Out of the Money | $4.90Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ASNDIn the Money | $51.50In the Money | $56.40In the Money | $59.20In 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 | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ASNDIn the Money | $56.50In the Money | $61.40In the Money | $71.59In 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 | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ASNDIn the Money | $61.50In the Money | $66.40In the Money | $76.62In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASNDIn the Money | $71.50In the Money | $76.10In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASNDIn the Money | $81.50In the Money | $86.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ASNDIn the Money | $91.50In the Money | $96.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |