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 | $22.50In the Money | $24.40In the Money | $22.24In the Money | $-1.70In the Money | 7In the Money | 2In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ASTSIn the Money | $21.80In the Money | $24.40In the Money | $22.10In the Money | $-4.21In the Money | 2In 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 | 10Out of the Money | |
ASTSIn the Money | $22.40In the Money | $23.20In the Money | $21.26In the Money | $-4.64In the Money | 6In the Money | 10In 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 | 671Out of the Money | |
ASTSIn the Money | $21.70In the Money | $23.70In the Money | $21.20In the Money | $-0.70In the Money | 3In the Money | 3In 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 | 120Out of the Money | |
ASTSIn the Money | $21.00In the Money | $22.30In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 31In 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 | 119Out of the Money | |
ASTSIn the Money | $20.20In the Money | $22.20In the Money | $20.90In the Money | $2.70In the Money | 1In the Money | 170In 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 | 791Out of the Money | |
ASTSIn the Money | $19.80In the Money | $22.00In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 29In 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 | 401Out of the Money | |
ASTSIn the Money | $20.00In the Money | $21.10In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 296In 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 | 250Out of the Money | |
ASTSIn the Money | $19.30In the Money | $20.70In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 88In 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 | 274Out of the Money | |
ASTSIn the Money | $18.30In the Money | $19.40In the Money | $19.15In the Money | $-0.35In the Money | 12In the Money | 261In 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 | 354Out of the Money | |
ASTSIn the Money | $17.80In the Money | $20.00In the Money | $18.50In the Money | $0.10In the Money | 2In the Money | 385In 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 | 1,518Out of the Money | |
ASTSIn the Money | $16.20In the Money | $17.40In the Money | $16.61In the Money | $-2.49In the Money | 6In the Money | 476In 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 | 3Out of the Money | 3,589Out of the Money | |
ASTSIn the Money | $14.00In the Money | $15.10In the Money | $14.00In the Money | $-2.42In the Money | 64In the Money | 1,771In 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 | 4,065Out of the Money | |
ASTSIn the Money | $10.40In the Money | $12.80In the Money | $11.54In the Money | $-5.46In the Money | 31In the Money | 2,950In 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 | 5Out of the Money | 2,779Out of the Money | |
ASTSIn the Money | $8.90In the Money | $11.00In the Money | $9.70In the Money | $-2.42In the Money | 222In the Money | 6,017In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 62Out of the Money | 6,911Out of the Money | |
ASTSIn the Money | $7.20In the Money | $9.10In the Money | $11.40In 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 | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 923Out of the Money | |
ASTSIn the Money | $6.20In the Money | $8.40In the Money | $14.10In 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 | $0.01Out of the Money | $-0.04Out of the Money | 17Out of the Money | 1,520Out of the Money | |
ASTSIn the Money | $6.60In the Money | $7.40In the Money | $6.45In the Money | $-2.75In the Money | 36In the Money | 650In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 45Out of the Money | 2,880Out of the Money | |
ASTSIn the Money | $5.20In the Money | $6.80In the Money | $5.80In the Money | $-3.70In the Money | 6In the Money | 6In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 159Out of the Money | 686Out of the Money | |
ASTSIn the Money | $4.60In the Money | $6.80In the Money | $4.70In the Money | $-1.10In the Money | 4In the Money | 9In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 115Out of the Money | 902Out of the Money | |
ASTSIn the Money | $3.90In the Money | $5.90In the Money | $4.51In the Money | $-3.39In the Money | 29In the Money | 358In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 294Out of the Money | 703Out of the Money | |
ASTSIn the Money | $3.80In the Money | $6.50In the Money | $11.00In 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 | $0.03Out of the Money | $-0.22Out of the Money | 642Out of the Money | 593Out of the Money | |
ASTSIn the Money | $4.10In the Money | $5.70In the Money | $4.03In the Money | $-2.77In the Money | 1,721In the Money | 2,838In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.28Out of the Money | 1,834Out of the Money | 7,189Out of the Money | |
ASTSIn the Money | $2.75In the Money | $4.50In the Money | $3.12In the Money | $-3.88In the Money | 157In the Money | 294In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.37Out of the Money | 146Out of the Money | 511Out of the Money | |
ASTSIn the Money | $2.95In the Money | $3.40In the Money | $2.78In the Money | $-3.82In the Money | 383In the Money | 261In the Money | ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.41Out of the Money | 879Out of the Money | 1,199Out of the Money | |
ASTSIn the Money | $2.55In the Money | $3.60In the Money | $2.35In the Money | $-3.49In the Money | 253In the Money | 457In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.58Near the Money | 1,518Near the Money | 1,010Near the Money | |
ASTSIn the Money | $1.90In the Money | $3.50In the Money | $2.15In the Money | $-3.34In the Money | 1,439In the Money | 928In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.66Near the Money | 2,383Near the Money | 3,122Near the Money | |
ASTSIn the Money | $1.55In the Money | $1.90In the Money | $1.55In the Money | $-3.57In the Money | 960In the Money | 3,417In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.81Near the Money | 1,009Near the Money | 2,279Near the Money | |
ASTSIn the Money | $1.15In the Money | $1.90In the Money | $1.05In the Money | $-3.71In the Money | 2,742In the Money | 2,662In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.97Near the Money | 2,616Near the Money | 1,857Near the Money | |
ASTSIn the Money | $0.65In the Money | $1.05In the Money | $0.55In the Money | $-3.95In the Money | 2,079In the Money | 740In the Money | ASTSNear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-1.15Near the Money | 707Near the Money | 761Near the Money | |
ASTSUnderlying issue's last price | $0.20Underlying issue's last price | $0.40Underlying issue's last price | $0.18Underlying issue's last price | $-3.94Underlying issue's last price | 3,403Underlying issue's last price | 3,457Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | ASTSUnderlying issue's last price | ---Underlying issue's last price | $0.15Underlying issue's last price | $0.08Underlying issue's last price | $-1.31Underlying issue's last price | 1,375Underlying issue's last price | 1,621Underlying issue's last price |
ASTSNear the Money | ---Near the Money | $0.10Near the Money | $0.08Near the Money | $-3.92Near the Money | 920Near the Money | 542Near the Money | ASTSIn the Money | $0.35In the Money | $2.25In the Money | $0.35In the Money | $-1.30In the Money | 853In the Money | 849In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-3.66Near the Money | 5,908Near the Money | 22,681Near the Money | ASTSIn the Money | $0.65In the Money | $0.85In the Money | $0.95In the Money | $-0.90In the Money | 2,054In the Money | 19,477In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-3.30Near the Money | 1,204Near the Money | 1,443Near the Money | ASTSIn the Money | $0.40In the Money | $1.35In the Money | $1.50In the Money | $-0.65In the Money | 483In the Money | 482In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-2.67Near the Money | 1,054Near the Money | 1,991Near the Money | ASTSIn the Money | $1.60In the Money | $2.35In the Money | $1.81In the Money | $-0.58In the Money | 1,316In the Money | 1,312In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-2.92Near the Money | 839Near the Money | 1,513Near the Money | ASTSIn the Money | $1.20In the Money | $2.75In the Money | $2.76In the Money | $0.06In the Money | 348In the Money | 369In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-2.79Near the Money | 2,879Near the Money | 4,441Near the Money | ASTSIn the Money | $2.65In the Money | $3.20In the Money | $2.80In the Money | $-0.13In the Money | 767In the Money | 858In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.57Out of the Money | 1,277Out of the Money | 1,598Out of the Money | ASTSIn the Money | $2.30In the Money | $3.60In the Money | $3.03In the Money | $-0.32In the Money | 267In the Money | 713In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-2.28Out of the Money | 3,045Out of the Money | 3,519Out of the Money | ASTSIn the Money | $2.85In the Money | $4.10In the Money | $3.81In the Money | $0.28In the Money | 377In the Money | 808In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.10Out of the Money | 173Out of the Money | 857Out of the Money | ASTSIn the Money | $3.30In the Money | $4.90In the Money | $4.65In the Money | $0.75In the Money | 245In the Money | 365In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-2.04Out of the Money | 291Out of the Money | 1,701Out of the Money | ASTSIn the Money | $3.60In the Money | $5.40In the Money | $5.00In the Money | $0.82In the Money | 211In the Money | 258In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.88Out of the Money | 120Out of the Money | 759Out of the Money | ASTSIn the Money | $4.10In the Money | $6.40In the Money | $5.03In the Money | $0.33In the Money | 240In the Money | 970In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-1.62Out of the Money | 1,447Out of the Money | 12,852Out of the Money | ASTSIn the Money | $5.50In the Money | $6.80In the Money | $5.96In the Money | $1.06In the Money | 657In the Money | 2,052In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.59Out of the Money | 283Out of the Money | 1,035Out of the Money | ASTSIn the Money | $5.10In the Money | $7.70In the Money | $6.63In the Money | $1.53In the Money | 45In the Money | 414In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-1.32Out of the Money | 389Out of the Money | 992Out of the Money | ASTSIn the Money | $5.40In the Money | $8.20In the Money | $7.60In the Money | $1.80In the Money | 31In the Money | 119In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-1.20Out of the Money | 32Out of the Money | 423Out of the Money | ASTSIn the Money | $5.60In the Money | $8.70In the Money | $8.20In the Money | $2.17In the Money | 59In the Money | 176In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.24Out of the Money | 443Out of the Money | 2,717Out of the Money | ASTSIn the Money | $6.80In the Money | $9.40In the Money | $8.20In the Money | $1.63In the Money | 41In the Money | 47In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-1.10Out of the Money | 41Out of the Money | 1,669Out of the Money | ASTSIn the Money | $7.30In the Money | $9.90In the Money | $9.00In the Money | $3.34In the Money | 40In the Money | 12In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.94Out of the Money | 139Out of the Money | 1,121Out of the Money | ASTSIn the Money | $8.10In the Money | $10.10In the Money | $9.50In the Money | $3.40In the Money | 25In the Money | 14In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.83Out of the Money | 40Out of the Money | 1,022Out of the Money | ASTSIn the Money | $8.80In the Money | $11.20In the Money | $11.20In the Money | $4.43In the Money | 5In the Money | 22In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.72Out of the Money | 461Out of the Money | 14,794Out of the Money | ASTSIn the Money | $9.20In the Money | $12.40In the Money | $11.41In the Money | $2.41In the Money | 107In the Money | 606In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.54Out of the Money | 159Out of the Money | 1,525Out of the Money | ASTSIn the Money | $10.80In the Money | $13.40In the Money | $12.80In the Money | $2.80In the Money | 21In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.36Out of the Money | 260Out of the Money | 8,009Out of the Money | ASTSIn the Money | $14.50In the Money | $17.40In the Money | $16.81In the Money | $3.41In the Money | 31In the Money | 392In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 197Out of the Money | 3,386Out of the Money | ASTSIn the Money | $20.10In the Money | $22.40In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 266Out of the Money | 4,909Out of the Money | ASTSIn the Money | $24.60In the Money | $28.20In the Money | $26.98In the Money | $0.05In the Money | 2In the Money | 41In 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 | 61Out of the Money | 7,108Out of the Money | ASTSIn the Money | $28.90In the Money | $33.20In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 11In the Money |