Stocks Options

LAST PRICE
227.4400
TODAY'S CHANGE (%)
Trending Up1.2900 (0.5704%)

Bid / Lots
220.4600/ 1
Ask / Lots
228.8300/ 1
Open / Previous Close
227.4300 / 226.1500
Day Range
Low 226.2450
High 230.5500
52 Week Range
Low 160.1200
High 230.5500
Volume
1,260,529
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.531

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AIZIn the Money	$140.50In the Money	$144.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AIZOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AIZIn the Money	$135.50In the Money	$139.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	AIZOut of the Money	---Out of the Money	$0.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$130.50In the Money	$134.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AIZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$125.50In the Money	$129.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	AIZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$120.50In the Money	$124.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	AIZOut of the Money	---Out 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	$115.50In the Money	$119.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	AIZOut of the Money	---Out 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	$110.50In the Money	$114.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIZIn the Money	$105.50In the Money	$109.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	AIZOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIZIn the Money	$100.30In the Money	$104.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AIZOut of the Money	---Out 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
AIZIn the Money	$95.50In the Money	$99.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIZIn the Money	$90.50In the Money	$94.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$85.50In the Money	$89.70In the Money	$35.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AIZIn the Money	$80.50In the Money	$84.80In the Money	$33.84In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$145.00	AIZOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AIZIn the Money	$75.50In the Money	$79.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AIZIn the Money	$70.50In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AIZOut of the Money	---Out of the Money	$1.70Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$65.50In the Money	$69.80In the Money	$33.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$60.50In the Money	$65.00In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AIZIn the Money	$55.50In the Money	$59.70In the Money	$25.26In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$170.00	AIZOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AIZIn the Money	$50.50In the Money	$54.00In the Money	$20.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	AIZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$-1.10Out of the Money	5Out of the Money	12Out of the Money
AIZIn the Money	$45.50In the Money	$49.00In the Money	$17.13In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$180.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIZIn the Money	$40.50In the Money	$45.00In the Money	$17.82In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$185.00	AIZOut of the Money	---Out of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AIZIn the Money	$35.50In the Money	$39.90In the Money	$11.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$190.00	AIZOut of the Money	---Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AIZIn the Money	$30.50In the Money	$34.60In the Money	$8.21In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$195.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
AIZIn the Money	$25.50In the Money	$29.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$200.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AIZIn the Money	$16.00In the Money	$19.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$210.00	AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AIZUnderlying issue's last price	$7.00Underlying issue's last price	$10.40Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AIZUnderlying issue's last price	$0.80Underlying issue's last price	$4.90Underlying issue's last price	$1.83Underlying issue's last price	$-2.57Underlying issue's last price	8Underlying issue's last price	3Underlying issue's last price
AIZNear the Money	$2.15Near the Money	$3.30Near the Money	$3.80Near the Money	$1.70Near the Money	1Near the Money	5Near the Money	Filter Table By Strike Price of$230.00	AIZIn the Money	$3.30In the Money	$7.50In the Money	$6.00In the Money	$6.00In the Money	1In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.70Out of the Money	$1.29Out of the Money	$1.06Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	AIZIn the Money	$11.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AIZIn the Money	$21.60In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	AIZIn the Money	$30.90In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	AIZIn the Money	$40.70In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AIZIn the Money	$50.70In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIZOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AIZIn the Money	$60.80In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Assurant Inc
NYSE:AIZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)