• LAST PRICE
    300.6900
  • TODAY'S CHANGE (%)
    Trending Down-1.2100 (-0.4008%)
  • Bid / Lots
    290.0000/ 3
  • Ask / Lots
    310.0000/ 3
  • Open / Previous Close
    300.1100 / 301.9000
  • Day Range
    Low 296.3500
    High 302.2399
  • 52 Week Range
    Low 158.8000
    High 312.2000
  • Volume
    208,622
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
AYIIn the Money
$183.20In the Money
$188.00In the Money
$187.80In the Money
$0.00In the Money
---In the Money
6In 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
$178.50In the Money
$183.00In the Money
$175.50In 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
$173.50In the Money
$178.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$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
$168.50In the Money
$173.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$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
$163.60In the Money
$168.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$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
$158.60In the Money
$163.40In the Money
$167.10In the Money
$0.00In the Money
---In the Money
6In 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
$153.90In the Money
$158.10In 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
$148.60In the Money
$153.50In 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
$143.60In the Money
$148.50In 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
$138.60In the Money
$143.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$1.35Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AYIIn the Money
$133.60In the Money
$138.50In 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
$128.70In the Money
$133.50In 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
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AYIIn the Money
$123.60In the Money
$128.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$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
$118.60In the Money
$123.50In the Money
$75.00In the Money
$0.00In the Money
---In the Money
1In the Money
AYIOut of the Money
---Out of the Money
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AYIIn the Money
$113.70In the Money
$118.50In the Money
$111.00In 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
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AYIIn the Money
$108.70In the Money
$113.50In the Money
$106.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$0.40Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
AYIIn the Money
$103.70In the Money
$108.20In the Money
$101.00In 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
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
AYIIn the Money
$98.70In the Money
$103.50In 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
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
AYIIn the Money
$88.70In the Money
$93.50In the Money
$59.60In the Money
$0.00In the Money
---In the Money
1In 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
20Out of the Money
AYIIn the Money
$78.60In the Money
$83.50In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
AYIIn the Money
$68.90In the Money
$73.50In the Money
$69.10In the Money
$0.00In the Money
---In the Money
3In the Money
AYIOut of the Money
---Out of the Money
$0.65Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
AYIIn the Money
$59.20In the Money
$63.40In the Money
$51.39In the Money
$0.00In the Money
---In the Money
10In the Money
AYIOut of the Money
---Out of the Money
$1.00Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
AYIIn the Money
$48.70In the Money
$53.50In the Money
$59.40In the Money
$0.00In the Money
---In the Money
4In the Money
AYIOut of the Money
---Out of the Money
$1.45Out of the Money
$0.66Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
AYIIn the Money
$39.40In the Money
$43.50In the Money
$47.20In the Money
$0.00In the Money
---In the Money
7In the Money
AYIOut of the Money
$0.10Out of the Money
$2.45Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
AYIIn the Money
$30.10In the Money
$33.30In the Money
$28.65In the Money
$0.00In the Money
---In the Money
22In the Money
AYIOut of the Money
$0.50Out of the Money
$0.90Out of the Money
$0.69Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
AYIIn the Money
$21.30In the Money
$24.40In the Money
$30.60In the Money
$0.00In the Money
---In the Money
18In the Money
AYIOut of the Money
$1.30Out of the Money
$1.85Out of the Money
$1.60Out of the Money
$0.50Out of the Money
4Out of the Money
8Out of the Money
AYIIn the Money
$13.60In the Money
$16.10In the Money
$13.80In the Money
$0.00In the Money
---In the Money
7In the Money
AYIOut of the Money
$3.00Out of the Money
$3.80Out of the Money
$3.62Out of the Money
$0.82Out of the Money
22Out of the Money
42Out of the Money
AYIUnderlying issue's last price
$7.40Underlying issue's last price
$8.60Underlying issue's last price
$6.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
12Underlying issue's last price
Filter Table By Strike Price of$300.00Underlying issue's last price
AYIUnderlying issue's last price
$6.20Underlying issue's last price
$7.50Underlying issue's last price
$5.81Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
19Underlying issue's last price
AYIOut of the Money
$3.10Out of the Money
$4.10Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
AYIIn the Money
$10.40In the Money
$13.30In the Money
$8.55In the Money
$0.00In the Money
---In the Money
7In the Money
AYIOut of the Money
$1.00Out of the Money
$1.60Out of the Money
$1.00Out of the Money
$-0.60Out of the Money
49Out of the Money
56Out of the Money
AYIIn the Money
$18.40In the Money
$21.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.25Out of the Money
$0.65Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
AYIIn the Money
$27.80In the Money
$31.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
AYIIn the Money
$37.00In the Money
$41.90In 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
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AYIIn the Money
$47.00In the Money
$51.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$1.40Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AYIIn the Money
$57.00In the Money
$61.60In 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
$67.20In the Money
$71.60In 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
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
AYIIn the Money
$77.00In the Money
$81.60In 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
15Out of the Money
AYIIn the Money
$87.00In the Money
$91.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AYIOut of the Money
---Out of the Money
$0.60Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
AYIIn the Money
$97.00In the Money
$101.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money