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 | $9.60In the Money | $10.00In the Money | $10.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ASTSIn the Money | $8.10In the Money | $8.30In the Money | $9.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
ASTSIn the Money | $7.60In the Money | $7.80In the Money | $7.70In the Money | $0.90In the Money | 1In the Money | 8In 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 | 234Out of the Money | |
ASTSIn the Money | $7.10In the Money | $7.30In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 9In 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 | 244Out of the Money | |
ASTSIn the Money | $6.60In the Money | $7.20In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 150Out of the Money | 172Out of the Money | |
ASTSIn the Money | $6.10In the Money | $6.50In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 160In the Money | ASTSOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ASTSIn the Money | $5.70In the Money | $5.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
ASTSIn the Money | $5.20In the Money | $5.40In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 7In 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 | 65Out of the Money | 336Out of the Money | |
ASTSIn the Money | $4.70In the Money | $4.90In the Money | $4.70In the Money | $-1.60In the Money | 15In the Money | 160In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 267Out of the Money | 1,262Out of the Money | |
ASTSIn the Money | $4.20In the Money | $4.50In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.11Out of the Money | 10Out of the Money | 253Out of the Money | |
ASTSIn the Money | $3.80In the Money | $4.00In the Money | $3.80In the Money | $-1.06In the Money | 36In the Money | 235In the Money | ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 14Out of the Money | 692Out of the Money | |
ASTSIn the Money | $3.40In the Money | $3.50In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 64In the Money | ASTSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.16Out of the Money | 38Out of the Money | 263Out of the Money | |
ASTSIn the Money | $2.80In the Money | $3.10In the Money | $3.00In the Money | $-1.10In the Money | 34In the Money | 234In the Money | ASTSNear the Money | $0.35Near the Money | $0.40Near the Money | $0.35Near the Money | $0.15Near the Money | 134Near the Money | 1,372Near the Money | |
ASTSIn the Money | $2.60In the Money | $2.80In the Money | $3.93In the Money | $0.00In the Money | ---In the Money | 109In the Money | ASTSNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $0.27Near the Money | 58Near the Money | 603Near the Money | |
ASTSIn the Money | $2.20In the Money | $2.40In the Money | $2.36In the Money | $-0.74In the Money | 3In the Money | 209In the Money | ASTSNear the Money | $0.60Near the Money | $0.65Near the Money | $0.60Near the Money | $0.32Near the Money | 72Near the Money | 1,234Near the Money | |
ASTSIn the Money | $1.95In the Money | $2.05In the Money | $1.95In the Money | $-0.85In the Money | 93In the Money | 240In the Money | ASTSNear the Money | $0.75Near the Money | $0.85Near the Money | $0.80Near the Money | $0.44Near the Money | 73Near the Money | 495Near the Money | |
ASTSIn the Money | $1.60In the Money | $1.90In the Money | $1.70In the Money | $-0.99In the Money | 55In the Money | 1,254In the Money | ASTSNear the Money | $0.95Near the Money | $1.05Near the Money | $1.00Near the Money | $0.51Near the Money | 118Near the Money | 1,899Near the Money | |
ASTSUnderlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $1.40Underlying issue's last price | $-0.87Underlying issue's last price | 51Underlying issue's last price | 250Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | ASTSUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.21Underlying issue's last price | $0.57Underlying issue's last price | 364Underlying issue's last price | 573Underlying issue's last price |
ASTSNear the Money | $1.15Near the Money | $1.20Near the Money | $1.20Near the Money | $-0.78Near the Money | 234Near the Money | 2,566Near the Money | ASTSIn the Money | $1.45In the Money | $1.55In the Money | $1.50In the Money | $0.67In the Money | 413In the Money | 2,116In the Money | |
ASTSNear the Money | $0.90Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.53Near the Money | 198Near the Money | 483Near the Money | ASTSIn the Money | $1.75In the Money | $1.85In the Money | $1.75In the Money | $0.74In the Money | 62In the Money | 424In the Money | |
ASTSNear the Money | $0.80Near the Money | $0.85Near the Money | $0.85Near the Money | $-0.59Near the Money | 234Near the Money | 3,692Near the Money | ASTSIn the Money | $2.10In the Money | $2.20In the Money | $2.08In the Money | $0.83In the Money | 30In the Money | 1,927In the Money | |
ASTSNear the Money | $0.60Near the Money | $0.70Near the Money | $0.69Near the Money | $-0.52Near the Money | 124Near the Money | 999Near the Money | ASTSIn the Money | $2.45In the Money | $2.60In the Money | $2.50In the Money | $1.00In the Money | 34In the Money | 536In the Money | |
ASTSNear the Money | $0.55Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.45Near the Money | 460Near the Money | 8,135Near the Money | ASTSIn the Money | $2.80In the Money | $3.00In the Money | $2.90In the Money | $0.93In the Money | 21In the Money | 576In the Money | |
ASTSNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.36Near the Money | 63Near the Money | 1,123Near the Money | ASTSIn the Money | $3.20In the Money | $3.40In the Money | $3.29In the Money | $0.94In the Money | 6In the Money | 99In the Money | |
ASTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.37Out of the Money | 33Out of the Money | 2,617Out of the Money | ASTSIn the Money | $3.60In the Money | $3.80In the Money | $3.73In the Money | $0.88In the Money | 3In the Money | 369In the Money | |
ASTSOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.30Out of the Money | 8Out of the Money | 383Out of the Money | ASTSIn the Money | $4.00In the Money | $4.30In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 65Out of the Money | 813Out of the Money | ASTSIn the Money | $4.50In the Money | $4.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 300In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.14Out of the Money | 31Out of the Money | 491Out of the Money | ASTSIn the Money | $4.90In the Money | $5.20In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.17Out of the Money | 5,042Out of the Money | 6,863Out of the Money | ASTSIn the Money | $5.40In the Money | $5.60In the Money | $5.70In the Money | $1.20In the Money | 8In the Money | 259In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.14Out of the Money | 7Out of the Money | 420Out of the Money | ASTSIn the Money | $5.90In the Money | $6.10In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 27Out of the Money | 924Out of the Money | ASTSIn the Money | $6.40In the Money | $6.60In the Money | $6.90In the Money | $-2.25In the Money | 1In the Money | 15In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 4Out of the Money | 174Out of the Money | ASTSIn the Money | $6.80In the Money | $7.10In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 6Out of the Money | 1,922Out of the Money | ASTSIn the Money | $7.30In the Money | $7.60In the Money | $7.56In the Money | $1.98In the Money | 3In the Money | 47In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 34Out of the Money | 198Out of the Money | ASTSIn the Money | $7.80In the Money | $8.10In the Money | $8.08In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 12Out of the Money | 264Out of the Money | ASTSIn the Money | $8.30In the Money | $8.60In the Money | $7.80In the Money | $0.11In the Money | 1In the Money | 32In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | ASTSIn the Money | $8.80In the Money | $9.10In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 5Out of the Money | 437Out of the Money | ASTSIn the Money | $9.30In the Money | $9.50In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 116Out of the Money | ASTSIn the Money | $9.60In the Money | $10.10In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 44Out of the Money | 1,190Out of the Money | ASTSIn the Money | $10.20In the Money | $10.50In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 50In 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 | 131Out of the Money | ASTSIn the Money | $10.70In the Money | $11.00In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 29In 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 | 164Out of the Money | ASTSIn the Money | $11.30In the Money | $11.50In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 42Out of the Money | 54Out of the Money | ASTSIn the Money | $11.70In the Money | $12.00In the Money | $11.80In 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 | 11Out of the Money | 224Out of the Money | ASTSIn the Money | $12.10In the Money | $13.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 100Out of the Money | 183Out of the Money | ASTSIn the Money | $12.70In the Money | $13.00In the Money | $11.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ASTSIn the Money | $13.10In the Money | $15.00In the Money | $9.67In 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 | 93Out of the Money | ASTSIn the Money | $13.60In the Money | $15.40In 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 | 205Out of the Money | ASTSIn the Money | $14.20In the Money | $15.90In 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 | 148Out of the Money | ASTSIn the Money | $13.80In the Money | $15.00In the Money | $17.30In 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 | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 335Out of the Money | ASTSIn the Money | $15.20In the Money | $15.50In the Money | $13.90In 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 | 69Out of the Money | ASTSIn the Money | $15.60In the Money | $16.80In 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 | 130Out of the Money | ASTSIn the Money | $16.20In the Money | $17.00In 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 | 203Out of the Money | ASTSIn the Money | $15.30In the Money | $17.20In 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 | 187Out of the Money | ASTSIn the Money | $17.20In the Money | $17.50In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 7In 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 | 164Out of the Money | ASTSIn the Money | $17.10In the Money | $19.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ASTSIn the Money | $18.20In the Money | $18.50In the Money | $16.00In 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 | 101Out of the Money | ASTSIn the Money | $18.70In the Money | $19.00In the Money | $16.98In the Money | $0.00In the Money | ---In the Money | 4In 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 | 142Out of the Money | ASTSIn the Money | $19.20In the Money | $19.50In the Money | $16.20In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | ASTSIn the Money | $20.10In the Money | $20.50In 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 | 207Out of the Money | ASTSIn the Money | $25.00In the Money | $26.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ASTSIn the Money | $30.00In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |