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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ASPNIn the Money | $16.30In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASPNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASPNIn the Money | $14.70In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASPNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASPNIn the Money | $12.50In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASPNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ASPNIn the Money | $10.10In the Money | $10.40In the Money | $10.40In the Money | $-3.30In the Money | 18In the Money | 26In the Money | ASPNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ASPNIn the Money | $7.80In the Money | $8.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 23In the Money | ASPNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 3Out of the Money | 198Out of the Money | |
ASPNIn the Money | $5.60In the Money | $5.80In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | ASPNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 43Out of the Money | 248Out of the Money | |
ASPNIn the Money | $3.70In the Money | $3.90In the Money | $3.89In the Money | $-0.43In the Money | 10In the Money | 37In the Money | ASPNNear the Money | $0.95Near the Money | $1.05Near the Money | $1.00Near the Money | $0.17Near the Money | 503Near the Money | 1,184Near the Money | |
ASPNUnderlying issue's last price | $2.30Underlying issue's last price | $2.40Underlying issue's last price | $2.35Underlying issue's last price | $-0.74Underlying issue's last price | 71Underlying issue's last price | 455Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | ASPNUnderlying issue's last price | $2.00Underlying issue's last price | $2.10Underlying issue's last price | $2.06Underlying issue's last price | $0.31Underlying issue's last price | 188Underlying issue's last price | 1,065Underlying issue's last price |
ASPNNear the Money | $1.30Near the Money | $1.40Near the Money | $1.40Near the Money | $-0.55Near the Money | 2,194Near the Money | 989Near the Money | ASPNIn the Money | $3.50In the Money | $3.70In the Money | $3.63In the Money | $0.43In the Money | 4,091In the Money | 785In the Money | |
ASPNOut of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.38Out of the Money | 2,847Out of the Money | 3,955Out of the Money | ASPNIn the Money | $5.40In the Money | $5.60In the Money | $5.60In the Money | $0.80In the Money | 106In the Money | 1,162In the Money | |
ASPNOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.15Out of the Money | 2,612Out of the Money | 1,860Out of the Money | ASPNIn the Money | $7.50In the Money | $7.70In the Money | $7.65In the Money | $0.42In the Money | 3In the Money | 264In the Money | |
ASPNOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 35Out of the Money | 1,775Out of the Money | ASPNIn the Money | $9.80In the Money | $10.00In the Money | $9.80In the Money | $0.70In the Money | 3In the Money | 129In the Money | |
ASPNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 16Out of the Money | 453Out of the Money | ASPNIn the Money | $12.20In the Money | $12.50In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
ASPNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 92Out of the Money | 2,753Out of the Money | ASPNIn the Money | $14.60In the Money | $14.90In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ASPNOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 3Out of the Money | 154Out of the Money | ASPNIn the Money | $17.20In the Money | $18.00In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASPNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 10Out of the Money | 3,017Out of the Money | ASPNIn the Money | $19.40In the Money | $21.30In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASPNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ASPNIn the Money | $21.80In the Money | $22.80In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
ASPNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | ASPNIn the Money | $24.30In the Money | $26.00In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASPNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,760Out of the Money | ASPNIn the Money | $26.20In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |