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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ASTSIn the Money | $9.10In the Money | $11.50In the Money | $9.73In the Money | $-0.48In the Money | 5In the Money | 10In the Money | ASTSOut of the Money | $0.00Out 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 | |
ASTSIn the Money | $8.10In the Money | $11.00In the Money | $9.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASTSOut of the Money | $0.00Out 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 | |
ASTSIn the Money | $8.00In the Money | $10.50In the Money | $7.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASTSIn the Money | $7.50In the Money | $7.90In the Money | $6.91In the Money | $0.00In the Money | ---In the Money | 10In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ASTSIn the Money | $7.20In the Money | $7.40In the Money | $6.44In the Money | $0.00In the Money | ---In the Money | 21In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
ASTSIn the Money | $6.70In the Money | $6.90In the Money | $6.81In the Money | $0.00In the Money | ---In the Money | 622In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
ASTSIn the Money | $6.20In the Money | $6.40In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 114In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
ASTSIn the Money | $5.70In the Money | $5.90In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 145In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 383Out of the Money | |
ASTSIn the Money | $4.90In the Money | $5.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 92In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
ASTSIn the Money | $4.80In the Money | $4.90In the Money | $5.02In the Money | $0.02In the Money | 18In the Money | 59In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 256Out of the Money | |
ASTSIn the Money | $3.90In the Money | $4.40In the Money | $4.60In the Money | $0.20In the Money | 8In the Money | 581In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ASTSIn the Money | $3.80In the Money | $3.90In the Money | $4.06In the Money | $-0.04In the Money | 1In the Money | 297In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
ASTSIn the Money | $2.60In the Money | $3.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 61In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ASTSIn the Money | $2.75In the Money | $2.90In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 166In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 1,413Near the Money | |
ASTSIn the Money | $2.25In the Money | $2.40In the Money | $2.37In the Money | $-0.03In the Money | 2In the Money | 347In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 590Near the Money | |
ASTSIn the Money | $1.75In the Money | $1.90In the Money | $1.90In the Money | $-0.15In the Money | 45In the Money | 366In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 1Near the Money | 1,456Near the Money | |
ASTSIn the Money | $1.25In the Money | $1.40In the Money | $1.37In the Money | $-0.08In the Money | 111In the Money | 573In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 18Near the Money | 1,044Near the Money | |
ASTSIn the Money | $0.80In the Money | $0.90In the Money | $0.83In the Money | $-0.17In the Money | 117In the Money | 1,552In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 69Near the Money | 687Near the Money | |
ASTSUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.42Underlying issue's last price | $-0.15Underlying issue's last price | 235Underlying issue's last price | 12,724Underlying issue's last price | Filter Table By Strike Price of$9.50Underlying issue's last price | ASTSUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.04Underlying issue's last price | $-0.11Underlying issue's last price | 178Underlying issue's last price | 433Underlying issue's last price |
ASTSNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.16Near the Money | 401Near the Money | 4,245Near the Money | ASTSIn the Money | $0.20In the Money | $0.25In the Money | $0.20In the Money | $-0.05In the Money | 65In the Money | 298In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.08Near the Money | 103Near the Money | 1,838Near the Money | ASTSIn the Money | $0.60In the Money | $0.75In the Money | $0.63In the Money | $-0.07In the Money | 611In the Money | 712In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 11Near the Money | 1,487Near the Money | ASTSIn the Money | $1.10In the Money | $1.25In the Money | $1.05In the Money | $0.00In the Money | 200In the Money | 201In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 198Near the Money | ASTSIn the Money | $1.60In the Money | $2.20In the Money | $1.60In the Money | $-1.60In the Money | 4In the Money | 4In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 621Near the Money | ASTSIn the Money | $2.05In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 164Near the Money | ASTSIn the Money | $2.60In the Money | $2.70In the Money | $2.55In the Money | $-0.75In the Money | 2In the Money | 2In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | ASTSIn the Money | $2.85In the Money | $3.30In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | ASTSIn the Money | $3.60In the Money | $3.80In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | ASTSIn the Money | $4.10In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out 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 | ASTSIn the Money | $4.60In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | ASTSIn the Money | $5.00In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $5.50In the Money | $5.90In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | ASTSIn the Money | $6.00In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out 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 | ASTSIn the Money | $6.40In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ASTSIn the Money | $6.10In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out 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 | ASTSIn the Money | $6.80In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,030Out of the Money | ASTSIn the Money | $7.80In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.00Out 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 | ASTSIn the Money | $7.60In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |