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 | $10.30In the Money | $11.70In 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 | $9.10In 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 | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ASTSIn the Money | $9.50In the Money | $9.70In 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 | $9.00In the Money | $9.20In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 94In 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 | $8.50In the Money | $8.70In 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 | $8.00In the Money | $8.20In the Money | $7.24In the Money | $0.00In the Money | ---In the Money | 316In 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 | $7.50In the Money | $7.70In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 702In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out 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 | $7.20In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 377In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | |
ASTSIn the Money | $6.50In the Money | $6.70In the Money | $6.50In the Money | $-0.70In the Money | 13In the Money | 837In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 20Out of the Money | 348Out of the Money | |
ASTSIn the Money | $6.00In the Money | $6.20In the Money | $6.90In the Money | $0.30In the Money | 2In the Money | 1,261In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 680Out of the Money | |
ASTSIn the Money | $5.50In the Money | $5.70In the Money | $7.00In the Money | $0.60In the Money | 4In the Money | 1,135In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 12Out of the Money | 956Out of the Money | |
ASTSIn the Money | $3.80In the Money | $4.00In the Money | $3.86In the Money | $-0.71In the Money | 28In the Money | 1,468In the Money | ASTSOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.08Out of the Money | 265Out of the Money | 3,631Out of the Money | |
ASTSUnderlying issue's last price | $2.25Underlying issue's last price | $2.35Underlying issue's last price | $2.25Underlying issue's last price | $-0.40Underlying issue's last price | 639Underlying issue's last price | 4,351Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ASTSUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $0.23Underlying issue's last price | 864Underlying issue's last price | 5,769Underlying issue's last price |
ASTSNear the Money | $1.30Near the Money | $1.35Near the Money | $1.32Near the Money | $-0.28Near the Money | 426Near the Money | 8,038Near the Money | ASTSIn the Money | $2.75In the Money | $2.85In the Money | $2.80In the Money | $0.30In the Money | 187In the Money | 153In the Money | |
ASTSOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.83Out of the Money | $-0.17Out of the Money | 123Out of the Money | 5,927Out of the Money | ASTSIn the Money | $4.60In the Money | $4.80In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
ASTSOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 131Out of the Money | 2,211Out of the Money | ASTSIn the Money | $6.80In the Money | $7.00In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ASTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $-0.13Out of the Money | 155Out of the Money | 1,274Out of the Money | ASTSIn the Money | $9.20In the Money | $9.40In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 13Out of the Money | 259Out of the Money | ASTSIn the Money | $11.50In the Money | $11.80In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |