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 | $27.20In the Money | $28.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ASTSIn the Money | $24.70In the Money | $24.90In the Money | $30.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
ASTSIn the Money | $22.20In the Money | $23.60In the Money | $18.97In the Money | $0.00In the Money | ---In 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 | $19.70In the Money | $19.90In the Money | $19.20In the Money | $-1.10In the Money | 2In the Money | 92In 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 | 3,955Out of the Money | |
ASTSIn the Money | $17.20In the Money | $17.40In 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 | 11Out of the Money | 7,244Out of the Money | |
ASTSIn the Money | $14.70In the Money | $15.00In the Money | $14.10In the Money | $-0.90In the Money | 8In the Money | 850In 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 | 6Out of the Money | 5,160Out of the Money | |
ASTSIn the Money | $12.70In the Money | $13.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,700Out of the Money | |
ASTSIn the Money | $12.20In the Money | $12.50In the Money | $12.10In the Money | $-0.40In the Money | 10In the Money | 957In 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 | 10Out of the Money | 3,376Out of the Money | |
ASTSIn the Money | $11.70In the Money | $13.10In 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 | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 339Out of the Money | |
ASTSIn the Money | $10.70In the Money | $11.00In the Money | $10.00In the Money | $3.52In the Money | 17In the Money | 13In 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 | 114Out of the Money | 2,113Out of the Money | |
ASTSIn the Money | $9.80In the Money | $10.00In the Money | $9.60In the Money | $-0.90In the Money | 4In the Money | 3,790In 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 | 306Out of the Money | 8,924Out of the Money | |
ASTSIn the Money | $8.80In the Money | $9.00In the Money | $8.97In the Money | $0.00In the Money | ---In the Money | 91In 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 | 135Out of the Money | 1,690Out of the Money | |
ASTSIn the Money | $7.80In the Money | $8.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 5In 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 | 273Out of the Money | 139Out of the Money | |
ASTSIn the Money | $7.80In the Money | $8.30In the Money | $7.78In the Money | $-0.32In the Money | 1,764In the Money | 95In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 595Out of the Money | 821Out of the Money | |
ASTSIn the Money | $7.30In the Money | $7.50In the Money | $7.18In the Money | $-0.37In the Money | 52In the Money | 3,902In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 115Out of the Money | 1,168Out of the Money | |
ASTSIn the Money | $6.80In the Money | $7.10In the Money | $6.49In the Money | $-0.51In the Money | 13In the Money | 297In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 418Out of the Money | 1,276Out of the Money | |
ASTSIn the Money | $6.40In the Money | $6.60In the Money | $5.17In the Money | $-1.43In the Money | 4In the Money | 48In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 82Out of the Money | 218Out of the Money | |
ASTSIn the Money | $5.90In the Money | $6.10In the Money | $5.90In the Money | $-0.10In the Money | 19In the Money | 182In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 638Out of the Money | 559Out of the Money | |
ASTSIn the Money | $5.40In the Money | $5.60In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 52In the Money | ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.08Out of the Money | 209Out of the Money | 163Out of the Money | |
ASTSIn the Money | $5.00In the Money | $5.20In the Money | $4.50In the Money | $-0.50In the Money | 46In the Money | 2,279In the Money | ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.07Out of the Money | 1,898Out of the Money | 3,748Out of the Money | |
ASTSIn the Money | $4.50In the Money | $4.70In the Money | $4.60In the Money | $-0.20In the Money | 15In the Money | 156In the Money | ASTSOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.13Out of the Money | 976Out of the Money | 383Out of the Money | |
ASTSIn the Money | $4.10In the Money | $4.30In the Money | $4.12In the Money | $-0.38In the Money | 26In the Money | 716In the Money | ASTSOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 526Out of the Money | 1,809Out of the Money | |
ASTSIn the Money | $3.70In the Money | $3.90In the Money | $3.59In the Money | $-0.01In the Money | 51In the Money | 388In the Money | ASTSOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.20Out of the Money | 222Out of the Money | 391Out of the Money | |
ASTSIn the Money | $3.30In the Money | $3.50In the Money | $3.50In the Money | $-0.20In the Money | 151In the Money | 1,077In the Money | ASTSNear the Money | $0.55Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.20Near the Money | 811Near the Money | 726Near the Money | |
ASTSIn the Money | $3.00In the Money | $3.10In the Money | $2.88In the Money | $-0.37In the Money | 235In the Money | 3,938In the Money | ASTSNear the Money | $0.70Near the Money | $0.80Near the Money | $0.75Near the Money | $-0.27Near the Money | 143Near the Money | 192Near the Money | |
ASTSIn the Money | $2.65In the Money | $2.75In the Money | $2.73In the Money | $-0.17In the Money | 653In the Money | 1,391In the Money | ASTSNear the Money | $0.85Near the Money | $0.90Near the Money | $0.90Near the Money | $-0.25Near the Money | 786Near the Money | 935Near the Money | |
ASTSIn the Money | $2.35In the Money | $2.45In the Money | $2.20In the Money | $-0.32In the Money | 1,457In the Money | 331In the Money | ASTSNear the Money | $1.05Near the Money | $1.15Near the Money | $1.11Near the Money | $-0.29Near the Money | 299Near the Money | 254Near the Money | |
ASTSIn the Money | $2.05In the Money | $2.20In the Money | $2.15In the Money | $-0.35In the Money | 815In the Money | 995In the Money | ASTSNear the Money | $1.25Near the Money | $1.35Near the Money | $1.30Near the Money | $-0.40Near the Money | 378Near the Money | 346Near the Money | |
ASTSUnderlying issue's last price | $1.80Underlying issue's last price | $1.90Underlying issue's last price | $1.84Underlying issue's last price | $-0.31Underlying issue's last price | 577Underlying issue's last price | 455Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | ASTSUnderlying issue's last price | $1.50Underlying issue's last price | $1.60Underlying issue's last price | $1.60Underlying issue's last price | $-0.25Underlying issue's last price | 391Underlying issue's last price | 248Underlying issue's last price |
ASTSNear the Money | $1.60Near the Money | $1.70Near the Money | $1.60Near the Money | $-0.38Near the Money | 4,027Near the Money | 27,369Near the Money | ASTSIn the Money | $1.80In the Money | $1.85In the Money | $1.90In the Money | $-0.15In the Money | 267In the Money | 11,446In the Money | |
ASTSNear the Money | $1.35Near the Money | $1.45Near the Money | $1.48Near the Money | $-0.22Near the Money | 386Near the Money | 392Near the Money | ASTSIn the Money | $2.05In the Money | $2.15In the Money | $2.10In the Money | $-0.31In the Money | 45In the Money | 152In the Money | |
ASTSNear the Money | $1.20Near the Money | $1.25Near the Money | $1.25Near the Money | $-0.28Near the Money | 920Near the Money | 817Near the Money | ASTSIn the Money | $2.35In the Money | $2.45In the Money | $2.40In the Money | $-0.32In the Money | 7In the Money | 184In the Money | |
ASTSNear the Money | $1.05Near the Money | $1.10Near the Money | $1.15Near the Money | $-0.21Near the Money | 287Near the Money | 425Near the Money | ASTSIn the Money | $2.70In the Money | $2.80In the Money | $3.20In the Money | $0.13In the Money | 4In the Money | 29In the Money | |
ASTSNear the Money | $0.90Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.20Near the Money | 1,744Near the Money | 1,695Near the Money | ASTSIn the Money | $3.00In the Money | $3.20In the Money | $3.13In the Money | $-0.32In the Money | 132In the Money | 119In the Money | |
ASTSNear the Money | $0.75Near the Money | $0.85Near the Money | $0.77Near the Money | $-0.30Near the Money | 137Near the Money | 420Near the Money | ASTSIn the Money | $3.40In the Money | $3.60In the Money | $3.36In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ASTSOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $-0.33Out of the Money | 315Out of the Money | 1,543Out of the Money | ASTSIn the Money | $3.80In the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 247In the Money | |
ASTSOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.59Out of the Money | $-0.31Out of the Money | 79Out of the Money | 624Out of the Money | ASTSIn the Money | $4.20In the Money | $4.40In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ASTSOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.29Out of the Money | 267Out of the Money | 1,485Out of the Money | ASTSIn the Money | $4.60In the Money | $4.80In the Money | $6.23In the Money | $1.53In the Money | 1In the Money | 271In the Money | |
ASTSOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $-0.20Out of the Money | 132Out of the Money | 188Out of the Money | ASTSIn the Money | $5.10In the Money | $5.30In the Money | $5.35In the Money | $0.45In the Money | 49In the Money | 11In the Money | |
ASTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.18Out of the Money | 3,315Out of the Money | 10,375Out of the Money | ASTSIn the Money | $5.50In the Money | $5.70In the Money | $7.50In the Money | $1.60In the Money | 11In the Money | 1,935In the Money | |
ASTSOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 255Out of the Money | 1,786Out of the Money | ASTSIn the Money | $6.40In the Money | $6.60In the Money | $7.73In the Money | $1.03In the Money | 22In the Money | 121In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 81Out of the Money | 528Out of the Money | ASTSIn the Money | $7.30In the Money | $7.60In the Money | $9.41In the Money | $1.81In the Money | 20In the Money | 292In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.19Out of the Money | 15Out of the Money | 662Out of the Money | ASTSIn the Money | $8.10In the Money | $8.60In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 321Out of the Money | 544Out of the Money | ASTSIn the Money | $9.20In the Money | $9.60In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 891Out of the Money | 9,746Out of the Money | ASTSIn the Money | $10.20In the Money | $10.50In the Money | $11.58In the Money | $1.11In the Money | 1In the Money | 168In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 75Out of the Money | 253Out of the Money | ASTSIn the Money | $11.20In the Money | $11.40In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 25In 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 | 37Out of the Money | 387Out of the Money | ASTSIn the Money | $11.60In the Money | $12.60In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 23Out of the Money | 116Out of the Money | ASTSIn the Money | $12.40In the Money | $13.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 57Out of the Money | 270Out of the Money | ASTSIn the Money | $12.80In the Money | $13.50In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 35In 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 | 11Out of the Money | 242Out of the Money | ASTSIn the Money | $13.80In the Money | $14.70In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 64Out of the Money | 4,418Out of the Money | ASTSIn the Money | $14.20In the Money | $15.50In the Money | $15.36In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 23Out of the Money | 116Out of the Money | ASTSIn the Money | $15.90In the Money | $16.50In 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 | $-0.05Out of the Money | 13Out of the Money | 313Out of the Money | ASTSIn the Money | $16.20In the Money | $17.90In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 148Out of the Money | 114Out of the Money | ASTSIn the Money | $17.50In the Money | $18.80In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 214Out of the Money | 1,115Out of the Money | ASTSIn the Money | $18.00In the Money | $19.20In the Money | $16.50In 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 | $-0.05Out of the Money | 14Out of the Money | 252Out of the Money | ASTSIn the Money | $18.30In the Money | $19.60In the Money | $21.20In the Money | $1.60In the Money | 1In the Money | 6In 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 | 445Out of the Money | 5,771Out of the Money | ASTSIn the Money | $19.20In the Money | $20.30In the Money | $22.39In 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 | $0.05Out of the Money | $-0.05Out of the Money | 20Out of the Money | 94Out of the Money | ASTSIn the Money | $20.00In the Money | $21.30In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 8Out of the Money | 76Out of the Money | ASTSIn the Money | $21.20In the Money | $22.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 23Out of the Money | ASTSIn the Money | $22.60In the Money | $22.90In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 10Out of the Money | 49Out of the Money | ASTSIn the Money | $23.10In the Money | $23.40In the Money | ---In 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 | $-0.05Out of the Money | 18Out of the Money | 51Out of the Money | ASTSIn the Money | $24.10In the Money | $24.30In the Money | $25.86In the Money | $2.43In 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 | 2,000Out of the Money | ASTSIn the Money | $24.40In the Money | $27.20In the Money | $26.88In the Money | $2.48In the Money | 1In the Money | 10In the Money |