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 | $150.80In the Money | $155.20In the Money | $142.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | $145.80In the Money | $150.20In the Money | $94.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AYIIn the Money | $141.00In the Money | $145.20In 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 | $136.00In the Money | $140.30In 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 | $131.00In the Money | $135.30In 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 | $126.00In the Money | $130.30In 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 | $121.00In the Money | $125.30In 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 | $116.00In the Money | $120.30In 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 | $111.00In the Money | $115.30In 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 | $106.00In the Money | $110.30In 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 | $101.00In the Money | $105.30In 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 | $96.00In the Money | $100.40In 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 | $-0.01Out of the Money | 1Out of the Money | 14Out of the Money | |
AYIIn the Money | $86.00In the Money | $90.40In 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 | $76.10In the Money | $80.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
AYIIn the Money | $66.20In the Money | $70.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AYIIn the Money | $56.10In the Money | $60.60In 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 | $0.65Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 4Out of the Money | 34Out of the Money | |
AYIIn the Money | $46.30In the Money | $50.70In the Money | $42.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | AYIOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
AYIIn the Money | $36.50In the Money | $39.40In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | AYIOut of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.41Out of the Money | $0.02Out of the Money | 4Out of the Money | 2,064Out of the Money | |
AYIIn the Money | $27.00In the Money | $31.20In the Money | $27.38In the Money | $-3.62In the Money | 14In the Money | 46In the Money | AYIOut of the Money | $0.45Out of the Money | $0.85Out of the Money | $0.75Out of the Money | $0.10Out of the Money | 11Out of the Money | 276Out of the Money | |
AYIIn the Money | $17.90In the Money | $21.70In the Money | $18.00In the Money | $-3.50In the Money | 1In the Money | 51In the Money | AYIOut of the Money | $1.15Out of the Money | $2.60Out of the Money | $1.50Out of the Money | $0.20Out of the Money | 1Out of the Money | 59Out of the Money | |
AYIUnderlying issue's last price | $10.90Underlying issue's last price | $13.50Underlying issue's last price | $10.30Underlying issue's last price | $-2.90Underlying issue's last price | 5Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$290.00Underlying issue's last price | AYIUnderlying issue's last price | $2.70Underlying issue's last price | $4.00Underlying issue's last price | $3.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 30Underlying issue's last price |
AYINear the Money | $4.80Near the Money | $7.60Near the Money | $5.00Near the Money | $-1.20Near the Money | 10Near the Money | 83Near the Money | AYIIn the Money | $6.40In the Money | $9.00In the Money | $6.00In the Money | $-0.80In the Money | 5In the Money | 54In the Money | |
AYIOut of the Money | $1.55Out of the Money | $2.85Out of the Money | $1.95Out of the Money | $-0.85Out of the Money | 2Out of the Money | 106Out of the Money | AYIIn the Money | $12.70In the Money | $16.00In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AYIOut of the Money | $0.70Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | AYIIn the Money | $22.10In the Money | $24.50In 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 | $1.10Out of the Money | $0.70Out of the Money | $0.05Out of the Money | 1Out of the Money | 39Out of the Money | AYIIn the Money | $30.30In the Money | $34.50In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AYIOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 11Out of the Money | 71Out of the Money | AYIIn the Money | $40.00In the Money | $44.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |