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 | $22.70In the Money | $25.80In the Money | $23.94In the Money | $1.04In the Money | 3In 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 | $21.40In the Money | $25.30In the Money | $23.46In the Money | $-5.77In the Money | 1In the Money | 12In 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 | $21.80In the Money | $24.80In the Money | $22.86In the Money | $-1.24In the Money | 3In the Money | 2In 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 | $22.10In the Money | $23.00In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 6In 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 | $21.20In the Money | $22.00In the Money | $22.60In the Money | $-2.00In the Money | 1In the Money | 32In 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 | $20.30In the Money | $21.60In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 171In 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 | $20.10In the Money | $21.30In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 1,661In 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 | $20.10In the Money | $20.80In 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 | $18.70In the Money | $20.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 117In 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 | $18.50In the Money | $19.40In the Money | $19.50In the Money | $1.22In the Money | 5In the Money | 343In 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 | $18.70In the Money | $19.40In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 467In 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 | $16.60In the Money | $16.80In the Money | $16.60In the Money | $0.90In the Money | 4In the Money | 612In 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 | 3,589Out of the Money | |
ASTSIn the Money | $13.80In the Money | $14.40In the Money | $14.20In the Money | $0.40In the Money | 5In the Money | 1,793In 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 | 4,060Out of the Money | |
ASTSIn the Money | $11.70In the Money | $11.90In the Money | $11.50In the Money | $1.50In the Money | 1In the Money | 2,965In 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 | 2,778Out of the Money | |
ASTSIn the Money | $9.20In the Money | $9.40In the Money | $9.59In the Money | $0.23In the Money | 1In the Money | 6,035In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 180Out of the Money | 6,854Out of the Money | |
ASTSIn the Money | $8.30In the Money | $8.60In the Money | $8.70In the Money | $2.77In the Money | 3In the Money | 8In the Money | ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 717Out of the Money | |
ASTSIn the Money | $6.50In the Money | $7.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 5In 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 | 20Out of the Money | 423Out of the Money | |
ASTSIn the Money | $5.90In the Money | $7.10In the Money | $6.87In the Money | $-0.63In the Money | 8In the Money | 704In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 39Out of the Money | 2,490Out of the Money | |
ASTSIn the Money | $6.20In the Money | $7.30In the Money | $6.95In the Money | $0.05In the Money | 1In the Money | 3In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 83Out of the Money | 499Out of the Money | |
ASTSIn the Money | $5.80In the Money | $6.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 9In the Money | ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 34Out of the Money | 706Out of the Money | |
ASTSIn the Money | $5.50In the Money | $5.70In the Money | $5.53In the Money | $-0.49In the Money | 302In the Money | 370In the Money | ASTSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.07Out of the Money | 157Out of the Money | 531Out of the Money | |
ASTSIn the Money | $5.10In the Money | $5.20In the Money | $3.44In the Money | $0.00In the Money | ---In the Money | 2In the Money | ASTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 41Out of the Money | 307Out of the Money | |
ASTSIn the Money | $4.70In the Money | $4.80In the Money | $4.80In the Money | $-0.50In the Money | 170In the Money | 3,322In the Money | ASTSOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $-0.09Out of the Money | 341Out of the Money | 6,335Out of the Money | |
ASTSIn the Money | $4.30In the Money | $4.50In the Money | $4.83In the Money | $0.03In the Money | 2In the Money | 295In the Money | ASTSOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.58Out of the Money | $-0.16Out of the Money | 66Out of the Money | 333Out of the Money | |
ASTSIn the Money | $3.60In the Money | $4.10In the Money | $4.20In the Money | $-0.32In the Money | 5In the Money | 262In the Money | ASTSOut of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.01Out of the Money | 280Out of the Money | 756Out of the Money | |
ASTSIn the Money | $3.60In the Money | $3.70In the Money | $3.80In the Money | $-0.20In the Money | 8In the Money | 636In the Money | ASTSNear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $0.00Near the Money | 215Near the Money | 570Near the Money | |
ASTSIn the Money | $3.30In the Money | $3.40In the Money | $3.57In the Money | $-0.21In the Money | 452In the Money | 929In the Money | ASTSNear the Money | $1.05Near the Money | $1.10Near the Money | $1.10Near the Money | $0.05Near the Money | 773Near the Money | 1,390Near the Money | |
ASTSIn the Money | $3.00In the Money | $3.10In the Money | $2.95In the Money | $-0.53In the Money | 49In the Money | 3,597In the Money | ASTSNear the Money | $1.25Near the Money | $1.30Near the Money | $1.26Near the Money | $-0.01Near the Money | 243Near the Money | 2,201Near the Money | |
ASTSIn the Money | $2.75In the Money | $2.85In the Money | $2.95In the Money | $-0.26In the Money | 572In the Money | 3,560In the Money | ASTSNear the Money | $1.45Near the Money | $1.55Near the Money | $1.45Near the Money | $-0.07Near the Money | 300Near the Money | 847Near the Money | |
ASTSIn the Money | $2.45In the Money | $2.55In the Money | $2.45In the Money | $-0.64In the Money | 65In the Money | 696In the Money | ASTSNear the Money | $1.70Near the Money | $1.80Near the Money | $1.73Near the Money | $-0.01Near the Money | 172Near the Money | 525Near the Money | |
ASTSUnderlying issue's last price | $2.25Underlying issue's last price | $2.35Underlying issue's last price | $2.34Underlying issue's last price | $-0.31Underlying issue's last price | 1,155Underlying issue's last price | 4,393Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | ASTSUnderlying issue's last price | $1.95Underlying issue's last price | $2.05Underlying issue's last price | $2.00Underlying issue's last price | $0.05Underlying issue's last price | 171Underlying issue's last price | 896Underlying issue's last price |
ASTSNear the Money | $2.00Near the Money | $2.10Near the Money | $2.11Near the Money | $-0.29Near the Money | 521Near the Money | 458Near the Money | ASTSIn the Money | $2.20In the Money | $2.35In the Money | $2.25In the Money | $0.00In the Money | 408In the Money | 301In the Money | |
ASTSNear the Money | $1.80Near the Money | $1.90Near the Money | $1.88Near the Money | $-0.37Near the Money | 1,472Near the Money | 24,670Near the Money | ASTSIn the Money | $2.50In the Money | $2.70In the Money | $2.60In the Money | $0.05In the Money | 340In the Money | 18,777In the Money | |
ASTSNear the Money | $1.60Near the Money | $1.70Near the Money | $1.75Near the Money | $-0.35Near the Money | 596Near the Money | 1,390Near the Money | ASTSIn the Money | $2.85In the Money | $2.95In the Money | $2.73In the Money | $-0.10In the Money | 22In the Money | 146In the Money | |
ASTSNear the Money | $1.45Near the Money | $1.55Near the Money | $1.53Near the Money | $-0.32Near the Money | 482Near the Money | 2,260Near the Money | ASTSIn the Money | $3.20In the Money | $3.30In the Money | $3.20In the Money | $0.00In the Money | 55In the Money | 319In the Money | |
ASTSNear the Money | $1.30Near the Money | $1.35Near the Money | $1.30Near the Money | $-0.45Near the Money | 260Near the Money | 1,024Near the Money | ASTSIn the Money | $3.50In the Money | $3.60In the Money | $3.22In the Money | $-0.29In the Money | 1In the Money | 115In the Money | |
ASTSNear the Money | $1.15Near the Money | $1.20Near the Money | $1.17Near the Money | $-0.37Near the Money | 426Near the Money | 3,186Near the Money | ASTSIn the Money | $3.80In the Money | $4.00In the Money | $4.05In the Money | $-0.05In the Money | 2In the Money | 127In the Money | |
ASTSOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.09Out of the Money | $-0.26Out of the Money | 222Out of the Money | 932Out of the Money | ASTSIn the Money | $4.20In the Money | $4.30In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
ASTSOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $-0.30Out of the Money | 743Out of the Money | 2,748Out of the Money | ASTSIn the Money | $4.60In the Money | $4.70In the Money | $4.50In the Money | $0.01In the Money | 3In the Money | 233In the Money | |
ASTSOut of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $-0.23Out of the Money | 55Out of the Money | 601Out of the Money | ASTSIn the Money | $5.00In the Money | $5.10In the Money | $5.31In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
ASTSOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $-0.27Out of the Money | 212Out of the Money | 726Out of the Money | ASTSIn the Money | $5.40In the Money | $5.50In the Money | $5.14In the Money | $-1.06In the Money | 11In the Money | 122In the Money | |
ASTSOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.24Out of the Money | 63Out of the Money | 472Out of the Money | ASTSIn the Money | $5.80In the Money | $6.60In the Money | $5.74In the Money | $-0.35In the Money | 6In the Money | 31In the Money | |
ASTSOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $-0.24Out of the Money | 1,686Out of the Money | 11,993Out of the Money | ASTSIn the Money | $6.20In the Money | $6.40In the Money | $6.50In the Money | $0.43In the Money | 89In the Money | 2,022In the Money | |
ASTSOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 139Out of the Money | 405Out of the Money | ASTSIn the Money | $6.60In the Money | $6.80In the Money | $6.28In the Money | $-3.43In the Money | 1In the Money | 1In the Money | |
ASTSOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.15Out of the Money | 63Out of the Money | 467Out of the Money | ASTSIn the Money | $7.10In the Money | $7.70In the Money | $9.54In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ASTSOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.46Out of the Money | $-0.19Out of the Money | 131Out of the Money | 171Out of the Money | ASTSIn the Money | $7.50In the Money | $7.70In the Money | $6.88In the Money | $6.88In the Money | 4In the Money | ---In the Money | |
ASTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $-0.09Out of the Money | 119Out of the Money | 486Out of the Money | ASTSIn the Money | $8.00In the Money | $8.20In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ASTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 17Out of the Money | 111Out of the Money | ASTSIn the Money | $8.50In the Money | $8.70In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ASTSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.14Out of the Money | 188Out of the Money | 298Out of the Money | ASTSIn the Money | $8.90In the Money | $9.10In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.08Out of the Money | 50Out of the Money | 300Out of the Money | ASTSIn the Money | $9.80In the Money | $10.70In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 948Out of the Money | 12,941Out of the Money | ASTSIn the Money | $10.70In the Money | $11.70In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 611In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 53Out of the Money | 1,146Out of the Money | ASTSIn the Money | $11.20In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 129Out of the Money | 5,881Out of the Money | ASTSIn the Money | $15.10In the Money | $16.00In the Money | $16.19In the Money | $0.00In the Money | ---In the Money | 396In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 20Out of the Money | 2,338Out of the Money | ASTSIn the Money | $19.70In the Money | $22.40In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 28In 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 | 68Out of the Money | 3,387Out of the Money | ASTSIn the Money | $25.40In the Money | $27.60In the Money | $26.93In the Money | $0.00In the Money | ---In the Money | 41In 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 | 15Out of the Money | 5,098Out of the Money | ASTSIn the Money | $29.60In the Money | $32.70In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 11In the Money |