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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AIZIn the Money | $82.50In the Money | $87.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out 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 | |
AIZIn the Money | $77.50In the Money | $82.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $72.50In the Money | $77.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $67.70In the Money | $72.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out 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 | |
AIZIn the Money | $62.70In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $57.70In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $52.70In the Money | $57.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $48.00In the Money | $52.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AIZIn the Money | $42.70In the Money | $47.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $38.00In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $33.00In the Money | $37.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $28.00In the Money | $32.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $23.00In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIZIn the Money | $18.50In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIZOut of the Money | $0.30Out of the Money | $2.50Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AIZIn the Money | $14.10In the Money | $17.60In the Money | $13.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | AIZOut of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
AIZIn the Money | $11.40In the Money | $12.60In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | 4In the Money | AIZOut of the Money | $1.50Out of the Money | $2.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
AIZUnderlying issue's last price | $7.70Underlying issue's last price | $8.30Underlying issue's last price | $6.87Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | AIZUnderlying issue's last price | $2.65Underlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,241Underlying issue's last price |
AIZNear the Money | $4.70Near the Money | $5.30Near the Money | $4.03Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | AIZIn the Money | $4.70In the Money | $5.10In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 1,250In the Money | |
AIZOut of the Money | $2.60Out of the Money | $3.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | AIZIn the Money | $7.40In the Money | $8.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
AIZOut of the Money | $1.35Out of the Money | $1.70Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | AIZIn the Money | $10.20In the Money | $13.50In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AIZOut of the Money | $0.45Out of the Money | $2.30Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | AIZIn the Money | $13.70In the Money | $18.00In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AIZOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | AIZIn the Money | $18.60In the Money | $22.50In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $23.60In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $33.20In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $43.20In the Money | $47.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $53.80In the Money | $57.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $63.30In the Money | $67.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $73.20In the Money | $77.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $83.20In the Money | $87.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIZIn the Money | $93.00In the Money | $97.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |