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 | $143.30In the Money | $147.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $138.30In the Money | $142.40In 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 | $133.30In the Money | $137.80In the Money | $111.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 54Out of the Money | |
AYIIn the Money | $128.30In the Money | $132.60In the Money | $108.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | $0.00Out 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 | $123.30In the Money | $127.60In 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 | 6Out of the Money | |
AYIIn the Money | $118.30In the Money | $122.50In 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 | $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 | $113.30In the Money | $117.90In 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 | $108.30In the Money | $112.80In the Money | $89.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $103.30In the Money | $107.20In the Money | $84.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | $98.30In the Money | $102.40In 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 | 90Out of the Money | |
AYIIn the Money | $93.30In the Money | $98.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
AYIIn the Money | $88.00In the Money | $92.70In 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 | $0.15Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AYIIn the Money | $83.00In the Money | $87.90In the Money | $61.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | $79.10In the Money | $82.90In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AYIIn the Money | $73.00In the Money | $77.40In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
AYIIn the Money | $68.30In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
AYIIn the Money | $58.30In the Money | $62.40In the Money | $38.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
AYIIn the Money | $48.30In the Money | $52.50In the Money | $25.00In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AYIIn the Money | $38.40In the Money | $42.50In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 18In 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 | 177Out of the Money | |
AYIIn the Money | $28.50In the Money | $32.50In the Money | $30.11In the Money | $18.61In the Money | 3In the Money | 49In the Money | AYIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
AYIIn the Money | $18.40In the Money | $22.80In the Money | $20.00In the Money | $16.66In the Money | 7In the Money | 44In the Money | AYIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AYIIn the Money | $8.90In the Money | $12.60In the Money | $10.10In the Money | $9.65In the Money | 38In the Money | 79In the Money | AYIOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-15.80Out of the Money | 124Out of the Money | 1Out of the Money | |
AYIUnderlying issue's last price | $1.50Underlying issue's last price | $4.50Underlying issue's last price | $2.40Underlying issue's last price | $2.15Underlying issue's last price | 79Underlying issue's last price | 67Underlying issue's last price | Filter Table By Strike Price of$270.00Underlying issue's last price | AYIUnderlying issue's last price | $1.10Underlying issue's last price | $3.50Underlying issue's last price | $3.10Underlying issue's last price | $-18.90Underlying issue's last price | 27Underlying issue's last price | 1Underlying issue's last price |
AYIOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.29Out of the Money | 14Out of the Money | 70Out of the Money | AYIIn the Money | $8.30In the Money | $11.80In the Money | $12.50In the Money | $12.50In the Money | 1In the Money | ---In the Money | |
AYIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | AYIIn the Money | $17.60In the Money | $21.60In 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 | 134Out of the Money | AYIIn the Money | $27.60In the Money | $31.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AYIIn the Money | $37.60In the Money | $41.70In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | AYIIn the Money | $47.40In the Money | $51.80In 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 | $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 | $57.80In the Money | $61.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AYIIn the Money | $67.30In the Money | $71.80In 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 | $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 | $77.90In the Money | $81.80In 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 | $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 | $87.90In the Money | $92.00In 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 | $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 | $97.60In the Money | $101.80In 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 | $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 | $107.20In the Money | $111.80In 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 | $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 | $117.70In the Money | $121.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |