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 | $26.40In the Money | $26.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ASTSIn the Money | $24.10In the Money | $24.40In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 50In 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 | $21.70In the Money | $21.90In the Money | $21.20In the Money | $-0.90In the Money | 1In 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 | $19.10In the Money | $19.40In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 84In 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 | 3,953Out of the Money | |
ASTSIn the Money | $16.70In the Money | $16.90In 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 | ---Out of the Money | 7,244Out of the Money | |
ASTSIn the Money | $14.10In the Money | $14.40In the Money | $13.60In the Money | $0.10In the Money | 2In the Money | 811In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 13Out of the Money | 5,154Out of the Money | |
ASTSIn the Money | $12.10In the Money | $12.40In 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 | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,693Out of the Money | |
ASTSIn the Money | $11.60In the Money | $11.90In the Money | $11.00In the Money | $-0.60In the Money | 7In the Money | 932In 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 | 3,367Out of the Money | |
ASTSIn the Money | $11.10In the Money | $11.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
ASTSIn the Money | $10.20In the Money | $10.40In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,212Out of the Money | |
ASTSIn the Money | $9.20In the Money | $9.40In the Money | $7.93In the Money | $-0.47In the Money | 29In the Money | 3,738In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 6Out of the Money | 8,902Out of the Money | |
ASTSIn the Money | $8.20In the Money | $8.40In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 92In 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 | 1Out of the Money | 2,104Out of the Money | |
ASTSIn the Money | $7.60In the Money | $7.90In the Money | $6.90In the Money | $0.00In the Money | 2In the Money | 7In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 10Out of the Money | 486Out of the Money | |
ASTSIn the Money | $7.20In the Money | $7.40In the Money | $6.25In the Money | $-0.35In the Money | 1In the Money | 639In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,309Out of the Money | |
ASTSIn the Money | $6.60In the Money | $6.90In the Money | $6.56In the Money | $0.26In the Money | 43In the Money | 3,884In 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 | 2Out of the Money | 1,099Out of the Money | |
ASTSIn the Money | $6.20In the Money | $6.40In the Money | $5.65In the Money | $0.65In the Money | 229In the Money | 305In 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 | 12Out of the Money | 1,606Out of the Money | |
ASTSIn the Money | $5.70In the Money | $5.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 47In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 64Out of the Money | 333Out of the Money | |
ASTSIn the Money | $5.20In the Money | $5.40In the Money | $4.30In the Money | $-1.10In the Money | 1In the Money | 173In 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 | 64Out of the Money | 743Out of the Money | |
ASTSIn the Money | $4.70In the Money | $5.00In the Money | $5.00In the Money | $0.50In the Money | 5In the Money | 39In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 19Out of the Money | 352Out of the Money | |
ASTSIn the Money | $4.20In the Money | $4.40In the Money | $4.10In the Money | $0.50In the Money | 227In the Money | 2,227In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 121Out of the Money | 3,899Out of the Money | |
ASTSIn the Money | $3.70In the Money | $3.90In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 151In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 38Out of the Money | 962Out of the Money | |
ASTSIn the Money | $3.20In the Money | $3.50In the Money | $3.52In the Money | $0.45In the Money | 153In the Money | 725In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.18Out of the Money | 76Out of the Money | 2,572Out of the Money | |
ASTSIn the Money | $2.80In the Money | $3.10In the Money | $2.75In the Money | $0.20In the Money | 18In the Money | 427In the Money | ASTSNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.27Near the Money | 50Near the Money | 929Near the Money | |
ASTSIn the Money | $2.35In the Money | $2.55In the Money | $2.10In the Money | $0.33In the Money | 38In the Money | 1,174In the Money | ASTSNear the Money | $0.15Near the Money | $0.20Near the Money | $0.16Near the Money | $-0.34Near the Money | 472Near the Money | 1,625Near the Money | |
ASTSIn the Money | $1.90In the Money | $2.15In the Money | $2.15In the Money | $0.65In the Money | 36In the Money | 3,924In the Money | ASTSNear the Money | $0.20Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.44Near the Money | 90Near the Money | 1,122Near the Money | |
ASTSIn the Money | $1.55In the Money | $1.70In the Money | $1.55In the Money | $0.40In the Money | 591In the Money | 1,620In the Money | ASTSNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.45Near the Money | 289Near the Money | 1,219Near the Money | |
ASTSIn the Money | $1.20In the Money | $1.35In the Money | $1.45In the Money | $0.47In the Money | 428In the Money | 872In the Money | ASTSNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.65Near the Money | 206Near the Money | 571Near the Money | |
ASTSUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.95Underlying issue's last price | $0.25Underlying issue's last price | 1,468Underlying issue's last price | 1,401Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | ASTSUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.82Underlying issue's last price | $-0.63Underlying issue's last price | 293Underlying issue's last price | 518Underlying issue's last price |
ASTSNear the Money | $0.70Near the Money | $0.80Near the Money | $0.70Near the Money | $0.10Near the Money | 809Near the Money | 965Near the Money | ASTSIn the Money | $0.90In the Money | $1.00In the Money | $1.00In the Money | $-0.65In the Money | 49In the Money | 378In the Money | |
ASTSNear the Money | $0.50Near the Money | $0.60Near the Money | $0.46Near the Money | $-0.04Near the Money | 3,208Near the Money | 19,753Near the Money | ASTSIn the Money | $1.25In the Money | $1.35In the Money | $1.42In the Money | $-0.58In the Money | 302In the Money | 3,110In the Money | |
ASTSNear the Money | $0.35Near the Money | $0.45Near the Money | $0.35Near the Money | $0.00Near the Money | 142Near the Money | 661Near the Money | ASTSIn the Money | $1.55In the Money | $1.70In the Money | $1.69In the Money | $-0.86In the Money | 45In the Money | 131In the Money | |
ASTSNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $0.00Near the Money | 460Near the Money | 1,376Near the Money | ASTSIn the Money | $1.90In the Money | $2.15In the Money | $1.99In the Money | $-0.49In the Money | 9In the Money | 182In the Money | |
ASTSNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.04Near the Money | 106Near the Money | 520Near the Money | ASTSIn the Money | $2.35In the Money | $2.55In the Money | $2.66In the Money | $0.05In the Money | 48In the Money | 171In the Money | |
ASTSNear the Money | $0.10Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.02Near the Money | 812Near the Money | 2,592Near the Money | ASTSIn the Money | $2.75In the Money | $3.00In the Money | $2.75In the Money | $-1.42In the Money | 7In the Money | 228In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 75Out of the Money | 467Out of the Money | ASTSIn the Money | $3.10In the Money | $3.50In the Money | $4.00In the Money | $0.30In the Money | 2In the Money | 27In 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 | 240Out of the Money | 1,981Out of the Money | ASTSIn the Money | $3.60In the Money | $4.00In the Money | $4.62In the Money | $0.86In the Money | 6In the Money | 243In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 11Out of the Money | 696Out of the Money | ASTSIn the Money | $4.20In the Money | $4.40In the Money | $4.57In the Money | $-0.36In the Money | 2In the Money | 19In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 268Out of the Money | 1,670Out of the Money | ASTSIn the Money | $4.70In the Money | $4.90In the Money | $4.68In the Money | $-1.72In the Money | 39In the Money | 241In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 40Out of the Money | 238Out of the Money | ASTSIn the Money | $5.20In the Money | $5.40In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 548Out of the Money | 8,995Out of the Money | ASTSIn the Money | $5.70In the Money | $5.90In the Money | $6.79In the Money | $-0.21In the Money | 2In the Money | 1,876In 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 | 23Out of the Money | 1,986Out of the Money | ASTSIn the Money | $6.60In the Money | $6.90In the Money | $6.60In the Money | $-0.42In the Money | 3In the Money | 119In 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 | 23Out of the Money | 562Out of the Money | ASTSIn the Money | $7.60In the Money | $7.90In the Money | $9.41In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 664Out of the Money | ASTSIn the Money | $8.60In the Money | $8.90In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 47Out of the Money | 971Out of the Money | ASTSIn the Money | $9.50In the Money | $10.00In the Money | $9.90In 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 | $-0.01Out of the Money | 3Out of the Money | 9,862Out of the Money | ASTSIn the Money | $10.60In the Money | $10.90In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 168In 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 | 289Out of the Money | ASTSIn the Money | $11.60In the Money | $11.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 25In 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 | 4Out of the Money | 586Out of the Money | ASTSIn the Money | $12.60In the Money | $12.90In the Money | $13.50In the Money | $0.20In the Money | 1In 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 | 187Out of the Money | ASTSIn the Money | $13.10In the Money | $13.40In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 11In 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 | 2Out of the Money | 305Out of the Money | ASTSIn the Money | $13.60In the Money | $13.90In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 35In 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 | 248Out of the Money | ASTSIn the Money | $14.60In the Money | $14.90In the Money | $17.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,416Out of the Money | ASTSIn the Money | $15.60In the Money | $15.90In the Money | $15.36In the Money | $0.00In the Money | ---In the Money | 20In 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 | 127Out of the Money | ASTSIn the Money | $16.60In the Money | $16.90In 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 | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | ASTSIn the Money | $17.50In the Money | $17.90In the Money | $19.10In 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 | 232Out of the Money | ASTSIn the Money | $18.00In the Money | $18.50In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,232Out of the Money | ASTSIn the Money | $18.60In the Money | $19.00In the Money | $16.50In 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 | 261Out of the Money | ASTSIn the Money | $19.60In the Money | $20.10In the Money | $21.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,678Out of the Money | ASTSIn the Money | $20.60In the Money | $20.90In the Money | $22.39In 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 | 109Out of the Money | ASTSIn the Money | $21.60In the Money | $21.90In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ASTSIn the Money | $22.40In the Money | $23.30In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ASTSIn the Money | $23.10In the Money | $23.40In the Money | $24.30In the Money | $1.00In the Money | 1In the Money | 11In 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 | 59Out of the Money | ASTSIn the Money | $22.80In the Money | $24.50In 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 | 69Out of the Money | ASTSIn the Money | $23.70In the Money | $25.30In the Money | $25.86In 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 | 1,989Out of the Money | ASTSIn the Money | $24.80In the Money | $27.80In the Money | $26.88In the Money | $0.00In the Money | ---In the Money | 10In the Money |