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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AYIIn the Money | $98.40In the Money | $102.20In the Money | $112.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | |
AYIIn the Money | $93.90In the Money | $97.50In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AYIIn the Money | $89.60In the Money | $92.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $84.40In the Money | $87.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $79.20In the Money | $82.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $74.50In the Money | $77.50In the Money | $87.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | AYIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AYIIn the Money | $69.10In the Money | $72.40In 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 | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
AYIIn the Money | $64.30In the Money | $67.40In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AYIIn the Money | $59.30In the Money | $62.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $54.10In the Money | $57.40In the Money | $74.71In the Money | $0.00In the Money | ---In the Money | 6In the Money | AYIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AYIIn the Money | $49.60In the Money | $52.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
AYIIn the Money | $39.10In the Money | $42.50In 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 | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 94Out of the Money | |
AYIIn the Money | $29.80In the Money | $32.60In the Money | $32.00In the Money | $-6.67In the Money | 7In the Money | 11In the Money | AYIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
AYIIn the Money | $19.40In the Money | $22.20In the Money | $33.21In the Money | $0.00In the Money | ---In the Money | 3In the Money | AYIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 315Out of the Money | |
AYIIn the Money | $10.50In the Money | $11.80In the Money | $23.31In the Money | $0.00In the Money | ---In the Money | 6In the Money | AYIOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 4Out of the Money | 112Out of the Money | |
AYIUnderlying issue's last price | $2.90Underlying issue's last price | $3.50Underlying issue's last price | $3.40Underlying issue's last price | $-1.10Underlying issue's last price | 4Underlying issue's last price | 37Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | AYIUnderlying issue's last price | $2.40Underlying issue's last price | $2.95Underlying issue's last price | $2.40Underlying issue's last price | $0.10Underlying issue's last price | 31Underlying issue's last price | 464Underlying issue's last price |
AYIOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $-0.41Out of the Money | 6Out of the Money | 59Out of the Money | AYIIn the Money | $9.10In the Money | $10.40In the Money | $9.00In the Money | $0.38In the Money | 5In the Money | 241In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | AYIIn the Money | $19.20In the Money | $21.00In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | AYIIn the Money | $27.70In the Money | $30.70In the Money | $26.60In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1Out of the Money | 163Out of the Money | AYIIn the Money | $38.00In the Money | $40.90In the Money | $22.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | AYIIn the Money | $47.90In the Money | $50.90In the Money | $30.05In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | AYIIn the Money | $57.90In the Money | $61.20In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | AYIIn the Money | $68.10In the Money | $71.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 692Out of the Money | AYIIn the Money | $78.10In the Money | $80.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AYIIn the Money | $87.60In the Money | $91.70In the Money | $75.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AYIIn the Money | $97.60In the Money | $101.70In the Money | $97.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |