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 | $159.70In the Money | $164.50In the Money | $142.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | ---Out 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 | $154.70In the Money | $159.50In the Money | $94.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AYIIn the Money | $149.70In the Money | $154.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out 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 | |
AYIIn the Money | $144.70In the Money | $149.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out 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 | $139.60In the Money | $144.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | |
AYIIn the Money | $134.70In the Money | $139.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $129.60In the Money | $134.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $124.90In the Money | $129.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | |
AYIIn the Money | $119.70In the Money | $124.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $114.70In the Money | $119.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | 133Out of the Money | |
AYIIn the Money | $109.80In the Money | $114.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | 28Out of the Money | |
AYIIn the Money | $104.70In the Money | $109.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
AYIIn the Money | $94.70In the Money | $99.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut 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 | 42Out of the Money | |
AYIIn the Money | $84.70In the Money | $89.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 24Out of the Money | 81Out of the Money | |
AYIIn the Money | $74.70In the Money | $79.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 21Out of the Money | 65Out of the Money | |
AYIIn the Money | $64.70In the Money | $69.50In the Money | $50.19In the Money | $0.00In the Money | ---In the Money | 5In the Money | AYIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 1Out of the Money | 35Out of the Money | |
AYIIn the Money | $54.70In the Money | $59.50In the Money | $42.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
AYIIn the Money | $44.70In the Money | $49.50In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | AYIOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,060Out of the Money | |
AYIIn the Money | $34.70In the Money | $39.50In the Money | $27.38In the Money | $0.00In the Money | ---In the Money | 36In the Money | AYIOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.35Out of the Money | 4Out of the Money | 265Out of the Money | |
AYIIn the Money | $25.30In the Money | $30.00In the Money | $28.00In the Money | $10.00In the Money | 2In the Money | 51In the Money | AYIOut of the Money | $0.25Out of the Money | $0.90Out of the Money | $0.65Out of the Money | $-0.85Out of the Money | 7Out of the Money | 59Out of the Money | |
AYIIn the Money | $16.20In the Money | $20.50In the Money | $15.00In the Money | $4.70In the Money | 1In the Money | 41In the Money | AYIOut of the Money | $0.20Out of the Money | $1.75Out of the Money | $1.50Out of the Money | $-1.59Out of the Money | 7Out of the Money | 30Out of the Money | |
AYIUnderlying issue's last price | $9.40Underlying issue's last price | $11.70Underlying issue's last price | $10.00Underlying issue's last price | $5.00Underlying issue's last price | 17Underlying issue's last price | 89Underlying issue's last price | Filter Table By Strike Price of$300.00Underlying issue's last price | AYIUnderlying issue's last price | $2.60Underlying issue's last price | $3.20Underlying issue's last price | $3.00Underlying issue's last price | $-3.00Underlying issue's last price | 34Underlying issue's last price | 52Underlying issue's last price |
AYIOut of the Money | $3.70Out of the Money | $5.30Out of the Money | $4.20Out of the Money | $2.25Out of the Money | 10Out of the Money | 106Out of the Money | AYIIn the Money | $5.00In the Money | $8.30In the Money | $7.10In the Money | $-4.90In the Money | 5In the Money | 3In the Money | |
AYIOut of the Money | $1.05Out of the Money | $1.70Out of the Money | $1.39Out of the Money | $0.64Out of the Money | 3Out of the Money | 39Out of the Money | AYIIn the Money | $12.60In the Money | $15.60In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.45Out of the Money | $-0.25Out of the Money | 3Out of the Money | 38Out of the Money | AYIIn the Money | $21.00In the Money | $25.20In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 2Out of the Money | 62Out of the Money | AYIIn the Money | $31.00In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |