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 | $8.00In the Money | $9.50In the Money | $8.90In the Money | $1.29In the Money | 33In the Money | 2In 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 | $7.50In the Money | $10.40In the Money | $8.23In the Money | $0.13In the Money | 1In the Money | 18In 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 | $9.90In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | $7.20In the Money | $7.40In the Money | $7.66In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ASTSIn the Money | $6.70In the Money | $7.30In the Money | $7.19In the Money | $0.00In the Money | ---In the Money | 35In 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 | 87Out of the Money | |
ASTSIn the Money | $6.20In the Money | $8.40In the Money | $4.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
ASTSIn the Money | $5.70In the Money | $5.90In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 57In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
ASTSIn the Money | $5.20In the Money | $5.40In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 133In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 840Out of the Money | |
ASTSIn the Money | $4.30In the Money | $5.10In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 626In 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 | 479Out of the Money | |
ASTSIn the Money | $4.20In the Money | $4.70In the Money | $4.30In the Money | $0.74In the Money | 41In the Money | 1,262In 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 | 1,102Out of the Money | |
ASTSIn the Money | $3.70In the Money | $3.90In the Money | $3.80In the Money | $0.20In the Money | 7In the Money | 1,731In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 8Out of the Money | 401Out of the Money | |
ASTSIn the Money | $3.20In the Money | $3.40In the Money | $3.35In the Money | $-0.05In the Money | 5In the Money | 495In the Money | ASTSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,220Out of the Money | |
ASTSIn the Money | $2.75In the Money | $4.20In the Money | $2.82In the Money | $0.67In the Money | 8In the Money | 265In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 1Near the Money | 1,734Near the Money | |
ASTSIn the Money | $2.25In the Money | $2.45In the Money | $2.50In the Money | $0.70In the Money | 156In the Money | 1,012In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.01Near the Money | 22Near the Money | 1,421Near the Money | |
ASTSIn the Money | $1.75In the Money | $1.95In the Money | $1.84In the Money | $0.62In the Money | 44In the Money | 524In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 258Near the Money | 2,088Near the Money | |
ASTSIn the Money | $1.30In the Money | $1.45In the Money | $1.33In the Money | $0.53In the Money | 339In the Money | 1,579In the Money | ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.10Near the Money | 390Near the Money | 1,930Near the Money | |
ASTSIn the Money | $0.60In the Money | $0.95In the Money | $0.94In the Money | $0.29In the Money | 388In the Money | 1,358In the Money | ASTSNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.24Near the Money | 943Near the Money | 993Near the Money | |
ASTSUnderlying issue's last price | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.52Underlying issue's last price | $0.15Underlying issue's last price | 1,945Underlying issue's last price | 9,793Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | ASTSUnderlying issue's last price | $0.15Underlying issue's last price | $0.20Underlying issue's last price | $0.24Underlying issue's last price | $-0.31Underlying issue's last price | 740Underlying issue's last price | 521Underlying issue's last price |
ASTSNear the Money | $0.25Near the Money | $0.30Near the Money | $0.30Near the Money | $0.10Near the Money | 2,963Near the Money | 1,187Near the Money | ASTSIn the Money | $0.40In the Money | $0.50In the Money | $0.50In the Money | $-0.45In the Money | 621In the Money | 61In the Money | |
ASTSNear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $0.00Near the Money | 2,941Near the Money | 2,854Near the Money | ASTSIn the Money | $0.75In the Money | $0.85In the Money | $0.82In the Money | $-0.73In the Money | 482In the Money | 73In the Money | |
ASTSNear the Money | $0.05Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.04Near the Money | 549Near the Money | 482Near the Money | ASTSIn the Money | $0.60In the Money | $1.25In the Money | $1.25In the Money | $-0.68In the Money | 13In the Money | 11In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.01Near the Money | 12Near the Money | 639Near the Money | ASTSIn the Money | $1.10In the Money | $2.25In the Money | $1.85In the Money | $-0.20In the Money | 2In the Money | 8In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 75Near the Money | 272Near the Money | ASTSIn the Money | $2.05In the Money | $3.40In the Money | $2.15In the Money | $-1.45In the Money | 201In the Money | 2In the Money | |
ASTSNear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 2Near the Money | 398Near the Money | ASTSIn the Money | $2.55In the Money | $4.80In the Money | $2.66In the Money | $-0.79In the Money | 6In 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 | 39Out of the Money | ASTSIn the Money | $3.00In the Money | $4.80In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 543Out of the Money | ASTSIn the Money | $3.50In the Money | $4.60In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $4.00In the Money | $6.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | ASTSIn the Money | $4.50In the Money | $5.60In the Money | $5.00In the Money | $-0.44In the Money | 2In the Money | 3In the Money | |
ASTSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ASTSIn the Money | $5.00In the Money | $5.40In 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 | $0.20Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 15Out of the Money | 35Out of the Money | ASTSIn the Money | $5.50In the Money | $7.30In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ASTSIn the Money | $6.50In the Money | $8.30In 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 | $-0.02Out of the Money | 1Out of the Money | 109Out of the Money | ASTSIn the Money | $7.50In the Money | $8.50In 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 | $0.01Out of the Money | $-0.04Out of the Money | 30Out of the Money | 2,693Out of the Money | ASTSIn the Money | $8.50In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |