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 | $10.60In the Money | $12.50In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ASTSIn the Money | $11.00In the Money | $11.20In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 46In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ASTSIn the Money | $10.50In the Money | $10.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 83In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
ASTSIn the Money | $10.00In the Money | $10.20In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 78In 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 | 859Out of the Money | |
ASTSIn the Money | $9.50In the Money | $9.70In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 369In 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 | 891Out of the Money | |
ASTSIn the Money | $9.00In the Money | $9.90In the Money | $9.16In the Money | $-0.84In the Money | 10In the Money | 294In 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 | 256Out of the Money | |
ASTSIn the Money | $8.50In the Money | $8.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 662In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | |
ASTSIn the Money | $7.00In the Money | $8.30In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 221In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,656Out of the Money | |
ASTSIn the Money | $6.50In the Money | $7.80In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 834In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 363Out of the Money | |
ASTSIn the Money | $7.00In the Money | $7.30In the Money | $7.05In the Money | $-0.65In the Money | 5In the Money | 1,220In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 680Out of the Money | |
ASTSIn the Money | $6.60In the Money | $6.90In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 956In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 3Out of the Money | 957Out of the Money | |
ASTSIn the Money | $4.70In the Money | $4.90In the Money | $4.67In the Money | $0.07In the Money | 1In the Money | 1,459In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 44Out of the Money | 3,767Out of the Money | |
ASTSUnderlying issue's last price | $2.60Underlying issue's last price | $2.90Underlying issue's last price | $2.85Underlying issue's last price | $0.05Underlying issue's last price | 28Underlying issue's last price | 4,575Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ASTSUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.70Underlying issue's last price | $-0.06Underlying issue's last price | 244Underlying issue's last price | 5,819Underlying issue's last price |
ASTSNear the Money | $1.55Near the Money | $1.65Near the Money | $1.60Near the Money | $-0.05Near the Money | 146Near the Money | 7,653Near the Money | ASTSIn the Money | $1.90In the Money | $2.05In the Money | $2.00In the Money | $-0.10In the Money | 61In the Money | 857In the Money | |
ASTSNear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $-0.01Near the Money | 383Near the Money | 6,769Near the Money | ASTSIn the Money | $3.70In the Money | $3.80In the Money | $3.70In the Money | $-0.20In the Money | 1In the Money | 48In the Money | |
ASTSOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $-0.05Out of the Money | 188Out of the Money | 2,509Out of the Money | ASTSIn the Money | $5.80In the Money | $6.00In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ASTSOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 37Out of the Money | 1,911Out of the Money | ASTSIn the Money | $8.10In the Money | $8.30In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 35Out of the Money | 281Out of the Money | ASTSIn the Money | $10.50In the Money | $10.70In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |