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 | $9.00In the Money | $11.20In the Money | $9.28In the Money | $-1.52In the Money | 1In 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 | $7.50In the Money | $7.90In 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 | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 281Out of the Money | |
ASTSIn the Money | $7.00In the Money | $8.60In 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 | $6.60In the Money | $8.00In 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 | 34Out of the Money | 244Out of the Money | |
ASTSIn the Money | $6.10In the Money | $6.30In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 164Out of the Money | 172Out of the Money | |
ASTSIn the Money | $5.30In the Money | $5.80In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 160In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ASTSIn the Money | $5.10In the Money | $5.30In the Money | $5.60In the Money | $-0.90In the Money | 3In the Money | 1In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 22Out of the Money | 180Out of the Money | |
ASTSIn the Money | $4.60In the Money | $4.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 758Out of the Money | 336Out of the Money | |
ASTSIn the Money | $4.20In the Money | $4.80In the Money | $4.31In the Money | $-1.99In the Money | 27In the Money | 160In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 456Out of the Money | 1,262Out of the Money | |
ASTSIn the Money | $3.70In the Money | $3.90In 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 | $0.20Out of the Money | $0.15Out of the Money | 92Out of the Money | 253Out of the Money | |
ASTSIn the Money | $3.20In the Money | $3.40In the Money | $3.34In the Money | $-1.52In the Money | 60In the Money | 235In the Money | ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.12Out of the Money | 431Out of the Money | 692Out of the Money | |
ASTSIn the Money | $2.85In the Money | $2.95In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 64In the Money | ASTSNear the Money | $0.25Near the Money | $0.30Near the Money | $0.27Near the Money | $0.13Near the Money | 403Near the Money | 263Near the Money | |
ASTSIn the Money | $2.45In the Money | $2.55In the Money | $2.35In the Money | $-1.75In the Money | 404In the Money | 234In the Money | ASTSNear the Money | $0.35Near the Money | $0.40Near the Money | $0.41Near the Money | $0.21Near the Money | 1,179Near the Money | 1,372Near the Money | |
ASTSIn the Money | $2.05In the Money | $2.35In the Money | $2.17In the Money | $-1.76In the Money | 10In the Money | 109In the Money | ASTSNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $0.27Near the Money | 762Near the Money | 603Near the Money | |
ASTSIn the Money | $1.75In the Money | $1.85In the Money | $1.78In the Money | $-1.32In the Money | 78In the Money | 209In the Money | ASTSNear the Money | $0.65Near the Money | $0.70Near the Money | $0.70Near the Money | $0.42Near the Money | 658Near the Money | 1,234Near the Money | |
ASTSIn the Money | $1.45In the Money | $1.50In the Money | $1.49In the Money | $-1.31In the Money | 338In the Money | 240In the Money | ASTSNear the Money | $0.80Near the Money | $0.90Near the Money | $0.90Near the Money | $0.54Near the Money | 600Near the Money | 495Near the Money | |
ASTSUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $1.13Underlying issue's last price | $-1.56Underlying issue's last price | 1,211Underlying issue's last price | 1,254Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | ASTSUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.14Underlying issue's last price | $0.65Underlying issue's last price | 1,087Underlying issue's last price | 1,899Underlying issue's last price |
ASTSNear the Money | $0.95Near the Money | $1.05Near the Money | $0.97Near the Money | $-1.30Near the Money | 491Near the Money | 250Near the Money | ASTSIn the Money | $1.30In the Money | $1.40In the Money | $1.40In the Money | $0.76In the Money | 728In the Money | 573In the Money | |
ASTSNear the Money | $0.80Near the Money | $0.85Near the Money | $0.80Near the Money | $-1.18Near the Money | 3,033Near the Money | 2,566Near the Money | ASTSIn the Money | $1.65In the Money | $1.75In the Money | $1.76In the Money | $0.93In the Money | 926In the Money | 2,116In the Money | |
ASTSNear the Money | $0.60Near the Money | $0.70Near the Money | $0.68Near the Money | $-0.85Near the Money | 502Near the Money | 483Near the Money | ASTSIn the Money | $2.00In the Money | $2.10In the Money | $2.10In the Money | $1.09In the Money | 250In the Money | 424In the Money | |
ASTSNear the Money | $0.50Near the Money | $0.55Near the Money | $0.53Near the Money | $-0.91Near the Money | 3,017Near the Money | 3,692Near the Money | ASTSIn the Money | $2.35In the Money | $2.50In the Money | $2.48In the Money | $1.23In the Money | 153In the Money | 1,927In the Money | |
ASTSNear the Money | $0.40Near the Money | $0.45Near the Money | $0.42Near the Money | $-0.79Near the Money | 679Near the Money | 999Near the Money | ASTSIn the Money | $2.75In the Money | $2.90In the Money | $2.82In the Money | $1.32In the Money | 59In the Money | 536In the Money | |
ASTSNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.65Near the Money | 1,391Near the Money | 8,135Near the Money | ASTSIn the Money | $3.10In the Money | $3.30In the Money | $3.55In the Money | $1.58In the Money | 65In the Money | 576In the Money | |
ASTSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.61Out of the Money | 327Out of the Money | 1,123Out of the Money | ASTSIn the Money | $3.60In the Money | $3.80In the Money | $4.21In the Money | $1.86In the Money | 18In the Money | 99In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.53Out of the Money | 194Out of the Money | 2,617Out of the Money | ASTSIn the Money | $4.00In the Money | $4.20In the Money | $4.19In the Money | $1.34In the Money | 13In the Money | 369In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.35Out of the Money | 1,028Out of the Money | 383Out of the Money | ASTSIn the Money | $4.50In the Money | $4.70In the Money | $5.02In the Money | $1.82In the Money | 2In the Money | 62In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 175Out of the Money | 813Out of the Money | ASTSIn the Money | $4.90In the Money | $5.20In the Money | $5.11In the Money | $1.81In the Money | 11In the Money | 300In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.25Out of the Money | 105Out of the Money | 491Out of the Money | ASTSIn the Money | $5.40In the Money | $5.60In the Money | $5.08In the Money | $1.18In the Money | 6In the Money | 39In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.23Out of the Money | 8,090Out of the Money | 6,863Out of the Money | ASTSIn the Money | $5.90In the Money | $6.10In the Money | $6.01In the Money | $1.51In the Money | 31In the Money | 259In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.15Out of the Money | 138Out of the Money | 420Out of the Money | ASTSIn the Money | $6.40In the Money | $6.60In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 50Out of the Money | 924Out of the Money | ASTSIn the Money | $6.90In the Money | $7.10In the Money | $6.97In the Money | $-2.18In the Money | 2In the Money | 15In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 109Out of the Money | 174Out of the Money | ASTSIn the Money | $7.40In the Money | $9.00In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 198Out of the Money | 1,922Out of the Money | ASTSIn the Money | $7.90In the Money | $8.10In the Money | $7.90In the Money | $2.32In the Money | 4In the Money | 47In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 48Out of the Money | 198Out of the Money | ASTSIn the Money | $8.30In the Money | $8.60In 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 | $0.10Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 34Out of the Money | 264Out of the Money | ASTSIn the Money | $8.80In the Money | $9.10In the Money | $8.80In the Money | $1.11In the Money | 3In the Money | 32In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 148Out of the Money | ASTSIn the Money | $8.10In the Money | $9.60In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 25Out of the Money | 437Out of the Money | ASTSIn the Money | $9.80In the Money | $10.10In 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 | $0.05Out of the Money | $-0.03Out of the Money | 12Out of the Money | 116Out of the Money | ASTSIn the Money | $10.30In the Money | $10.80In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 410Out of the Money | 1,190Out of the Money | ASTSIn the Money | $10.80In the Money | $11.10In the Money | $11.00In the Money | $0.85In the Money | 43In the Money | 50In 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 | 14Out of the Money | 131Out of the Money | ASTSIn the Money | $11.30In the Money | $11.70In 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 | 25Out of the Money | 164Out of the Money | ASTSIn the Money | $11.80In the Money | $12.40In 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 | $12.30In the Money | $14.40In 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 | $12.80In the Money | $13.90In the Money | $13.00In the Money | $2.30In the Money | 6In 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 | $13.30In the Money | $13.60In 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 | 5Out of the Money | 199Out of the Money | ASTSIn the Money | $13.50In the Money | $15.00In the Money | $13.80In the Money | $4.13In the Money | 1In 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 | $14.00In the Money | $16.40In 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 | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 205Out of the Money | ASTSIn the Money | $13.90In the Money | $15.10In 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 | 20Out of the Money | 148Out of the Money | ASTSIn the Money | $15.20In the Money | $17.50In the Money | $15.82In the Money | $-1.48In the Money | 5In 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 | $15.80In the Money | $17.90In 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 | $16.10In the Money | $18.40In 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 | 130Out of the Money | ASTSIn the Money | $15.90In the Money | $18.90In 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 | 203Out of the Money | ASTSIn the Money | $16.80In the Money | $17.50In 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 | 187Out of the Money | ASTSIn the Money | $16.40In the Money | $19.80In the Money | $17.81In the Money | $0.71In the Money | 7In 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 | $18.30In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ASTSIn the Money | $18.80In the Money | $19.70In 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 | $17.90In the Money | $21.40In the Money | $19.70In the Money | $2.72In the Money | 4In 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 | $18.70In the Money | $20.50In 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 | $19.30In the Money | $23.00In 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 | 207Out of the Money | ASTSIn the Money | $25.60In the Money | $28.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ASTSIn the Money | $30.40In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |