• LAST PRICE
    158.0900
  • TODAY'S CHANGE (%)
    Trending Down-0.5500 (-0.3467%)
  • Bid / Lots
    155.8900/ 1
  • Ask / Lots
    160.5000/ 1
  • Open / Previous Close
    157.0500 / 158.6400
  • Day Range
    Low 155.6900
    High 158.7500
  • 52 Week Range
    Low 142.7100
    High 224.5900
  • Volume
    222,705
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
AYIIn the Money
$66.10In the Money
$70.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
AYIIn the Money
$61.40In the Money
$65.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$56.30In the Money
$60.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut 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
AYIIn the Money
$51.30In the Money
$55.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$46.50In the Money
$51.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$41.40In the Money
$45.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$36.50In the Money
$40.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$32.10In the Money
$35.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.25Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$27.20In the Money
$31.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.75Out of the Money
$2.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$23.30In the Money
$25.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$1.60Out of the Money
$1.90Out of the Money
$1.95Out of the Money
$-0.20Out of the Money
4Out of the Money
5Out of the Money
AYIIn the Money
$19.70In the Money
$21.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$2.40Out of the Money
$2.90Out of the Money
$2.70Out of the Money
$0.25Out of the Money
1Out of the Money
46Out of the Money
AYIIn the Money
$14.90In the Money
$17.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$3.30Out of the Money
$4.20Out of the Money
$4.20Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
AYIIn the Money
$13.10In the Money
$14.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$4.50Out of the Money
$5.90Out of the Money
$5.95Out of the Money
$1.95Out of the Money
1Out of the Money
13Out of the Money
AYIUnderlying issue's last price
$10.10Underlying issue's last price
$10.90Underlying issue's last price
$12.68Underlying 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$155.00Underlying issue's last price
AYIUnderlying issue's last price
$6.80Underlying issue's last price
$7.50Underlying issue's last price
$8.00Underlying issue's last price
$3.30Underlying issue's last price
1Underlying issue's last price
3Underlying issue's last price
AYINear the Money
$7.50Near the Money
$8.30Near the Money
$7.80Near the Money
$-1.10Near the Money
4Near the Money
28Near the Money
AYIIn the Money
$9.20In the Money
$9.90In the Money
$10.00In the Money
$0.00In the Money
---In the Money
36In the Money
AYIOut of the Money
$3.80Out of the Money
$6.10Out of the Money
$5.50Out of the Money
$-2.70Out of the Money
4Out of the Money
26Out of the Money
AYIIn the Money
$10.40In the Money
$13.20In the Money
$8.10In the Money
$0.00In the Money
---In the Money
20In the Money
AYIOut of the Money
$2.25Out of the Money
$4.40Out of the Money
$5.90Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
AYIIn the Money
$14.70In the Money
$17.40In the Money
$13.37In the Money
$0.00In the Money
---In the Money
4In the Money
AYIOut of the Money
$1.90Out of the Money
$3.00Out of the Money
$2.35Out of the Money
$-0.95Out of the Money
4Out of the Money
8Out of the Money
AYIIn the Money
$17.50In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$1.30Out of the Money
$2.05Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
AYIIn the Money
$23.10In the Money
$24.70In the Money
$19.20In the Money
$0.00In the Money
---In the Money
50In the Money
AYIOut of the Money
$0.60Out of the Money
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$26.30In the Money
$29.90In the Money
$23.24In the Money
$0.00In the Money
---In the Money
50In the Money
AYIOut of the Money
$0.45Out of the Money
$1.45Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
AYIIn the Money
$30.80In the Money
$34.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.40Out of the Money
$1.35Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
AYIIn the Money
$35.70In the Money
$38.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AYIIn the Money
$40.20In the Money
$44.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$1.30Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$49.80In the Money
$54.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AYIIn the Money
$60.00In the Money
$63.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$70.10In the Money
$73.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$79.90In the Money
$83.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$90.00In the Money
$93.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$99.80In the Money
$103.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.05Out of the Money
738Out of the Money
---Out of the Money
AYIIn the Money
$110.10In the Money
$113.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money