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 | $11.40In the Money | $12.70In the Money | $12.04In the Money | $12.04In the Money | 1In the Money | ---In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 6Out of the Money | ---Out of the Money | |
ASTSIn the Money | $10.20In the Money | $11.90In the Money | $10.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
ASTSIn the Money | $9.10In the Money | $11.20In the Money | $9.91In 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 | $-0.02Out of the Money | 134Out of the Money | 1,164Out of the Money | |
ASTSIn the Money | $8.80In the Money | $9.90In the Money | $9.75In the Money | $9.75In the Money | 15In the Money | ---In the Money | ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 36Out of the Money | 93Out of the Money | |
ASTSIn the Money | $7.70In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 11Out of the Money | ---Out of the Money | |
ASTSIn the Money | $7.20In the Money | $10.10In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 54Out of the Money | 82Out of the Money | |
ASTSIn the Money | $6.70In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASTSOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 179Out of the Money | 445Out of the Money | |
ASTSIn the Money | $6.40In the Money | $8.60In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.23Out of the Money | 167Out of the Money | 112Out of the Money | |
ASTSIn the Money | $6.20In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ASTSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 20Out of the Money | 34Out of the Money | |
ASTSIn the Money | $5.30In the Money | $7.10In the Money | $4.61In the Money | $-6.21In the Money | 1In the Money | 10In the Money | ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.33Out of the Money | 485Out of the Money | 571Out of the Money | |
ASTSIn the Money | $4.60In the Money | $6.70In the Money | $8.40In 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 | $0.15Out of the Money | $-0.32Out of the Money | 105Out of the Money | 167Out of the Money | |
ASTSIn the Money | $4.40In the Money | $6.40In the Money | $8.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASTSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.37Out of the Money | 152Out of the Money | 187Out of the Money | |
ASTSIn the Money | $4.50In the Money | $5.20In the Money | $4.55In the Money | $-3.85In the Money | 1In the Money | 4In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.49Out of the Money | 90Out of the Money | 121Out of the Money | |
ASTSIn the Money | $4.40In the Money | $4.60In the Money | $4.30In the Money | $-3.20In the Money | 31In the Money | 170In the Money | ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.50Out of the Money | 2,611Out of the Money | 659Out of the Money | |
ASTSIn the Money | $4.00In the Money | $4.20In the Money | $3.80In the Money | $-3.38In the Money | 36In the Money | 35In the Money | ASTSOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.53Out of the Money | 219Out of the Money | 63Out of the Money | |
ASTSIn the Money | $3.50In the Money | $3.80In the Money | $3.25In the Money | $-4.05In the Money | 92In the Money | 37In the Money | ASTSOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.62Out of the Money | 600Out of the Money | 424Out of the Money | |
ASTSIn the Money | $3.20In the Money | $3.40In the Money | $2.77In the Money | $-3.58In the Money | 31In the Money | 114In the Money | ASTSNear the Money | $0.45Near the Money | $0.55Near the Money | $0.52Near the Money | $-0.67Near the Money | 347Near the Money | 100Near the Money | |
ASTSIn the Money | $2.50In the Money | $3.00In the Money | $2.78In the Money | $-3.22In the Money | 329In the Money | 608In the Money | ASTSNear the Money | $0.60Near the Money | $0.65Near the Money | $0.70Near the Money | $-0.70Near the Money | 1,418Near the Money | 948Near the Money | |
ASTSIn the Money | $2.45In the Money | $3.20In the Money | $2.55In the Money | $-3.02In the Money | 202In the Money | 17In the Money | ASTSNear the Money | $0.75Near the Money | $0.85Near the Money | $0.86Near the Money | $-0.74Near the Money | 341Near the Money | 108Near the Money | |
ASTSIn the Money | $2.10In the Money | $2.35In the Money | $2.20In the Money | $-3.20In the Money | 873In the Money | 188In the Money | ASTSNear the Money | $0.90Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.70Near the Money | 1,198Near the Money | 339Near the Money | |
ASTSIn the Money | $1.40In the Money | $2.05In the Money | $2.04In the Money | $-3.26In the Money | 556In the Money | 88In the Money | ASTSNear the Money | $1.15Near the Money | $1.25Near the Money | $1.35Near the Money | $-0.60Near the Money | 266Near the Money | 147Near the Money | |
ASTSUnderlying issue's last price | $1.65Underlying issue's last price | $2.20Underlying issue's last price | $1.62Underlying issue's last price | $-3.18Underlying issue's last price | 991Underlying issue's last price | 528Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | ASTSUnderlying issue's last price | $1.35Underlying issue's last price | $1.50Underlying issue's last price | $1.43Underlying issue's last price | $-0.77Underlying issue's last price | 558Underlying issue's last price | 400Underlying issue's last price |
ASTSNear the Money | $1.15Near the Money | $1.55Near the Money | $1.51Near the Money | $-2.99Near the Money | 535Near the Money | 127Near the Money | ASTSIn the Money | $1.65In the Money | $1.80In the Money | $1.89In the Money | $-0.61In the Money | 258In the Money | 190In the Money | |
ASTSNear the Money | $1.20Near the Money | $1.30Near the Money | $1.30Near the Money | $-3.11Near the Money | 3,211Near the Money | 3,562Near the Money | ASTSIn the Money | $1.95In the Money | $2.10In the Money | $2.10In the Money | $-0.60In the Money | 824In the Money | 854In the Money | |
ASTSNear the Money | $1.05Near the Money | $1.55Near the Money | $1.04Near the Money | $-3.16Near the Money | 649Near the Money | 429Near the Money | ASTSIn the Money | $2.15In the Money | $3.50In the Money | $2.94In the Money | $-0.16In the Money | 103In the Money | 73In the Money | |
ASTSNear the Money | $0.85Near the Money | $1.00Near the Money | $0.85Near the Money | $-3.15Near the Money | 1,712Near the Money | 331Near the Money | ASTSIn the Money | $2.55In the Money | $2.75In the Money | $2.75In the Money | $-0.65In the Money | 247In the Money | 374In the Money | |
ASTSNear the Money | $0.75Near the Money | $0.85Near the Money | $0.75Near the Money | $-3.11Near the Money | 344Near the Money | 268Near the Money | ASTSIn the Money | $2.90In the Money | $3.20In the Money | $3.21In the Money | $-0.35In the Money | 201In the Money | 211In the Money | |
ASTSNear the Money | $0.60Near the Money | $0.70Near the Money | $0.68Near the Money | $-2.92Near the Money | 1,692Near the Money | 941Near the Money | ASTSIn the Money | $3.30In the Money | $3.50In the Money | $3.90In the Money | $0.10In the Money | 345In the Money | 392In the Money | |
ASTSOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-2.75Out of the Money | 384Out of the Money | 589Out of the Money | ASTSIn the Money | $2.75In the Money | $3.90In the Money | $4.40In the Money | $0.00In the Money | 42In the Money | 171In the Money | |
ASTSOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-2.70Out of the Money | 1,627Out of the Money | 1,250Out of the Money | ASTSIn the Money | $4.10In the Money | $4.30In the Money | $3.70In the Money | $-0.90In the Money | 124In the Money | 370In the Money | |
ASTSOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-2.80Out of the Money | 726Out of the Money | 188Out of the Money | ASTSIn the Money | $4.00In the Money | $6.00In the Money | $5.44In the Money | $0.84In the Money | 136In the Money | 20In the Money | |
ASTSOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-2.61Out of the Money | 496Out of the Money | 1,029Out of the Money | ASTSIn the Money | $4.20In the Money | $5.20In the Money | $5.28In the Money | $0.08In the Money | 122In the Money | 135In the Money | |
ASTSOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $-2.57Out of the Money | 101Out of the Money | 181Out of the Money | ASTSIn the Money | $4.80In the Money | $5.60In the Money | $6.10In the Money | $0.61In the Money | 211In the Money | 211In the Money | |
ASTSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-2.40Out of the Money | 3,675Out of the Money | 3,525Out of the Money | ASTSIn the Money | $5.90In the Money | $6.10In the Money | $6.20In the Money | $0.43In the Money | 19In the Money | 228In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-2.25Out of the Money | 135Out of the Money | 144Out of the Money | ASTSIn the Money | $6.30In the Money | $6.60In the Money | $7.21In the Money | $1.71In the Money | 4In the Money | 8In the Money | |
ASTSOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-2.18Out of the Money | 289Out of the Money | 460Out of the Money | ASTSIn the Money | $5.70In the Money | $7.30In the Money | $8.02In the Money | $2.73In the Money | 11In the Money | 19In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 6Out of the Money | ---Out of the Money | ASTSIn the Money | $6.30In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-1.97Out of the Money | 286Out of the Money | 644Out of the Money | ASTSIn the Money | $6.70In the Money | $8.20In the Money | $8.73In the Money | $1.81In the Money | 5In the Money | 21In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $8.00In the Money | $9.70In 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 | $0.10Out of the Money | $-1.85Out of the Money | 128Out of the Money | 494Out of the Money | ASTSIn the Money | $8.60In the Money | $9.30In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $8.40In the Money | $9.60In the Money | $9.80In the Money | $9.80In the Money | 40In the Money | ---In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-1.58Out of the Money | 127Out of the Money | 445Out of the Money | ASTSIn the Money | $9.30In the Money | $11.00In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $9.60In the Money | $12.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $-1.50Out of the Money | 668Out of the Money | 1,264Out of the Money | ASTSIn the Money | $10.30In the Money | $12.20In the Money | $12.85In the Money | $3.16In the Money | 5In the Money | 78In the Money | |
ASTSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $10.50In the Money | $13.20In 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 | $0.10Out of the Money | $0.07Out of the Money | $-1.28Out of the Money | 257Out of the Money | 691Out of the Money | ASTSIn the Money | $10.90In the Money | $13.80In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ASTSOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $11.50In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $-1.07Out of the Money | 17Out of the Money | 35Out of the Money | ASTSIn the Money | $12.00In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ASTSIn the Money | $12.50In the Money | $15.20In 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 | $0.10Out of the Money | $0.05Out of the Money | $-1.04Out of the Money | 135Out of the Money | 207Out of the Money | ASTSIn the Money | $13.00In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.94Out of the Money | 96Out of the Money | 428Out of the Money | ASTSIn the Money | $14.10In the Money | $16.10In 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 | $-0.84Out of the Money | 590Out of the Money | 335Out of the Money | ASTSIn the Money | $15.00In the Money | $17.00In the Money | $15.97In the Money | $15.97In the Money | 1In the Money | ---In the Money |