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 | $26.30In the Money | $26.80In the Money | $25.44In the Money | $0.00In the Money | ---In the Money | 13In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ASTSIn the Money | $24.00In the Money | $24.20In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 50In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
ASTSIn the Money | $21.50In the Money | $21.70In the Money | $21.20In the Money | $-0.90In the Money | 1In the Money | 40In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,554Out of the Money | |
ASTSIn the Money | $19.00In the Money | $19.20In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 84In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,953Out of the Money | |
ASTSIn the Money | $16.50In the Money | $16.70In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 358In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,244Out of the Money | |
ASTSIn the Money | $14.00In the Money | $14.20In the Money | $13.60In the Money | $0.10In the Money | 2In the Money | 811In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3Out of the Money | 5,154Out of the Money | |
ASTSIn the Money | $11.90In the Money | $12.20In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,693Out of the Money | |
ASTSIn the Money | $11.50In the Money | $11.70In the Money | $11.00In the Money | $-0.60In the Money | 7In the Money | 932In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,367Out of the Money | |
ASTSIn the Money | $11.00In the Money | $11.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ASTSIn the Money | $10.00In the Money | $10.20In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,212Out of the Money | |
ASTSIn the Money | $9.00In the Money | $9.20In the Money | $7.93In the Money | $-0.47In the Money | 29In the Money | 3,738In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 6Out of the Money | 8,902Out of the Money | |
ASTSIn the Money | $8.00In the Money | $8.20In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 92In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2,104Out of the Money | |
ASTSIn the Money | $7.40In the Money | $7.70In the Money | $6.90In the Money | $0.00In the Money | 2In the Money | 7In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 10Out of the Money | 486Out of the Money | |
ASTSIn the Money | $7.00In the Money | $7.20In the Money | $6.25In the Money | $-0.35In the Money | 1In the Money | 639In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,309Out of the Money | |
ASTSIn the Money | $6.50In the Money | $6.70In the Money | $5.70In the Money | $-0.60In the Money | 36In the Money | 3,884In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,099Out of the Money | |
ASTSIn the Money | $6.00In the Money | $6.20In the Money | $5.65In the Money | $0.65In the Money | 229In the Money | 305In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,606Out of the Money | |
ASTSIn the Money | $5.50In the Money | $5.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 47In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 64Out of the Money | 333Out of the Money | |
ASTSIn the Money | $5.00In the Money | $5.30In the Money | $4.30In the Money | $-1.10In the Money | 1In the Money | 173In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 64Out of the Money | 743Out of the Money | |
ASTSIn the Money | $4.50In the Money | $4.80In the Money | $4.50In the Money | $0.00In the Money | 4In the Money | 39In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 12Out of the Money | 352Out of the Money | |
ASTSIn the Money | $4.00In the Money | $4.30In the Money | $4.00In the Money | $0.40In the Money | 191In the Money | 2,227In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 108Out of the Money | 3,899Out of the Money | |
ASTSIn the Money | $3.50In the Money | $3.80In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 151In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 37Out of the Money | 962Out of the Money | |
ASTSIn the Money | $3.10In the Money | $3.30In the Money | $2.40In the Money | $-0.67In the Money | 9In the Money | 725In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 75Out of the Money | 2,572Out of the Money | |
ASTSIn the Money | $2.65In the Money | $2.80In the Money | $2.52In the Money | $-0.03In the Money | 16In the Money | 427In the Money | ASTSNear the Money | $0.10Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.25Near the Money | 35Near the Money | 929Near the Money | |
ASTSIn the Money | $2.20In the Money | $2.35In the Money | $2.10In the Money | $0.33In the Money | 38In the Money | 1,174In the Money | ASTSNear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.30Near the Money | 451Near the Money | 1,625Near the Money | |
ASTSIn the Money | $1.80In the Money | $1.90In the Money | $1.80In the Money | $0.30In the Money | 28In the Money | 3,924In the Money | ASTSNear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.38Near the Money | 78Near the Money | 1,122Near the Money | |
ASTSIn the Money | $1.45In the Money | $1.55In the Money | $1.45In the Money | $0.30In the Money | 473In the Money | 1,620In the Money | ASTSNear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $-0.40Near the Money | 219Near the Money | 1,219Near the Money | |
ASTSIn the Money | $1.10In the Money | $1.20In the Money | $1.11In the Money | $0.13In the Money | 370In the Money | 872In the Money | ASTSNear the Money | $0.55Near the Money | $0.65Near the Money | $0.64Near the Money | $-0.51Near the Money | 60Near the Money | 571Near the Money | |
ASTSUnderlying issue's last price | $0.85Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $0.15Underlying issue's last price | 1,031Underlying issue's last price | 1,401Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | ASTSUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $0.80Underlying issue's last price | $-0.65Underlying issue's last price | 120Underlying issue's last price | 518Underlying issue's last price |
ASTSNear the Money | $0.60Near the Money | $0.70Near the Money | $0.65Near the Money | $0.05Near the Money | 472Near the Money | 965Near the Money | ASTSIn the Money | $1.00In the Money | $1.15In the Money | $1.15In the Money | $-0.50In the Money | 13In the Money | 378In the Money | |
ASTSNear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $0.00Near the Money | 2,358Near the Money | 19,753Near the Money | ASTSIn the Money | $1.35In the Money | $1.50In the Money | $1.65In the Money | $-0.35In the Money | 206In the Money | 3,110In the Money | |
ASTSNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $0.00Near the Money | 88Near the Money | 661Near the Money | ASTSIn the Money | $1.70In the Money | $1.85In the Money | $1.82In the Money | $-0.73In the Money | 37In the Money | 131In the Money | |
ASTSNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.00Near the Money | 358Near the Money | 1,376Near the Money | ASTSIn the Money | $2.10In the Money | $2.25In the Money | $2.87In the Money | $0.39In the Money | 7In the Money | 182In the Money | |
ASTSNear the Money | $0.15Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.09Near the Money | 90Near the Money | 520Near the Money | ASTSIn the Money | $2.50In the Money | $2.70In the Money | $2.66In the Money | $0.05In the Money | 48In the Money | 171In the Money | |
ASTSNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.10Near the Money | 606Near the Money | 2,592Near the Money | ASTSIn the Money | $2.95In the Money | $3.20In the Money | $3.86In the Money | $-0.31In the Money | 3In the Money | 228In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 40Out of the Money | 467Out of the Money | ASTSIn the Money | $3.40In the Money | $3.70In the Money | $4.00In the Money | $0.30In the Money | 2In the Money | 27In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 208Out of the Money | 1,981Out of the Money | ASTSIn the Money | $3.90In the Money | $4.10In the Money | $4.62In the Money | $0.86In the Money | 6In the Money | 243In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 9Out of the Money | 696Out of the Money | ASTSIn the Money | $4.30In the Money | $4.60In the Money | $4.57In the Money | $-0.36In the Money | 2In the Money | 19In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 268Out of the Money | 1,670Out of the Money | ASTSIn the Money | $4.80In the Money | $5.10In the Money | $5.52In the Money | $-0.88In the Money | 36In the Money | 241In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 40Out of the Money | 238Out of the Money | ASTSIn the Money | $5.30In the Money | $5.60In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 517Out of the Money | 8,995Out of the Money | ASTSIn the Money | $5.80In the Money | $6.10In the Money | $6.79In the Money | $-0.21In the Money | 2In the Money | 1,876In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 22Out of the Money | 1,986Out of the Money | ASTSIn the Money | $6.80In the Money | $7.00In the Money | $7.02In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 562Out of the Money | ASTSIn the Money | $7.80In the Money | $8.00In the Money | $9.41In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 664Out of the Money | ASTSIn the Money | $8.80In the Money | $9.10In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 20Out of the Money | 971Out of the Money | ASTSIn the Money | $9.80In the Money | $10.10In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 2Out of the Money | 9,862Out of the Money | ASTSIn the Money | $10.80In the Money | $11.00In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 168In the Money | |
ASTSOut 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 | 289Out of the Money | ASTSIn the Money | $11.80In the Money | $12.20In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 586Out of the Money | ASTSIn the Money | $12.80In the Money | $13.10In the Money | $13.50In the Money | $0.20In the Money | 1In the Money | 14In the Money | |
ASTSOut 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 | 187Out of the Money | ASTSIn the Money | $13.30In the Money | $13.60In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 305Out of the Money | ASTSIn the Money | $13.80In the Money | $14.10In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | ASTSIn the Money | $14.80In the Money | $15.10In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,416Out of the Money | ASTSIn the Money | $15.80In the Money | $16.10In the Money | $15.36In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ASTSIn the Money | $16.80In the Money | $17.10In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut 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 | 299Out of the Money | ASTSIn the Money | $17.80In the Money | $18.10In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | ASTSIn the Money | $18.10In the Money | $18.60In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut 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 | 1,232Out of the Money | ASTSIn the Money | $18.80In the Money | $19.10In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut 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 | 261Out of the Money | ASTSIn the Money | $19.80In the Money | $20.10In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,678Out of the Money | ASTSIn the Money | $20.80In the Money | $22.20In the Money | $22.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut 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 | 109Out of the Money | ASTSIn the Money | $21.80In the Money | $23.20In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ASTSIn the Money | $22.70In the Money | $24.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ASTSIn the Money | $23.20In the Money | $24.90In the Money | $24.30In the Money | $1.00In the Money | 1In the Money | 11In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ASTSIn the Money | $23.70In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut 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 | 69Out of the Money | ASTSIn the Money | $24.40In the Money | $27.00In the Money | $25.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut 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 | 1,989Out of the Money | ASTSIn the Money | $24.80In the Money | $28.00In the Money | $26.88In the Money | $0.00In the Money | ---In the Money | 10In the Money |