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 | $141.10In the Money | $144.80In 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 | $136.00In the Money | $140.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $131.50In the Money | $135.20In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $126.40In the Money | $130.30In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $121.90In the Money | $125.70In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $116.90In the Money | $120.90In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $112.30In the Money | $116.20In 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 | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $107.60In the Money | $111.30In 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 | $2.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $102.90In the Money | $106.90In 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 | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $98.50In the Money | $102.10In 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 | $2.90Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AYIIn the Money | $93.60In the Money | $97.40In 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 | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $89.20In the Money | $92.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $0.60Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $84.50In the Money | $88.40In 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 | $3.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $80.10In the Money | $83.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $1.40Out of the Money | $2.65Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AYIIn the Money | $75.90In the Money | $79.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $1.95Out of the Money | $3.00Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AYIIn the Money | $71.60In the Money | $74.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $2.35Out of the Money | $3.00Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AYIIn the Money | $67.40In the Money | $70.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $2.85Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $63.50In the Money | $66.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $3.50Out of the Money | $4.30Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AYIIn the Money | $55.30In the Money | $58.30In the Money | $60.26In the Money | $0.00In the Money | ---In the Money | 50In the Money | AYIOut of the Money | $5.30Out of the Money | $6.90Out of the Money | $9.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AYIIn the Money | $47.80In the Money | $50.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $7.50Out of the Money | $8.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AYIIn the Money | $40.30In the Money | $43.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AYIOut of the Money | $9.90Out of the Money | $12.40Out of the Money | $9.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AYIIn the Money | $34.70In the Money | $37.00In the Money | $29.98In the Money | $0.00In the Money | ---In the Money | 7In the Money | AYIOut of the Money | $13.40Out of the Money | $14.90Out of the Money | $25.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AYIUnderlying issue's last price | $28.70Underlying issue's last price | $31.30Underlying issue's last price | $34.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | AYIUnderlying issue's last price | $17.20Underlying issue's last price | $19.00Underlying issue's last price | $14.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 149Underlying issue's last price |
AYIOut of the Money | $23.30Out of the Money | $25.90Out of the Money | $36.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | AYIIn the Money | $21.80In the Money | $23.30In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AYIOut of the Money | $18.90Out of the Money | $20.80Out of the Money | $16.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AYIIn the Money | $26.90In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $14.90Out of the Money | $16.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AYIIn the Money | $33.10In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $11.40Out of the Money | $13.70Out of the Money | $21.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AYIIn the Money | $39.80In the Money | $41.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $8.70Out of the Money | $10.70Out of the Money | $18.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | AYIIn the Money | $47.60In the Money | $50.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $6.50Out of the Money | $8.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AYIIn the Money | $55.30In the Money | $58.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $4.90Out of the Money | $6.70Out of the Money | $9.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AYIIn the Money | $64.30In the Money | $68.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $3.70Out of the Money | $5.50Out of the Money | $9.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AYIIn the Money | $74.30In the Money | $77.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $2.65Out of the Money | $4.00Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | AYIIn the Money | $84.20In the Money | $88.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $1.95Out of the Money | $3.20Out of the Money | $5.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AYIIn the Money | $94.20In the Money | $97.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $1.50Out of the Money | $2.25Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AYIIn the Money | $104.10In the Money | $108.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AYIOut of the Money | $1.10Out of the Money | $1.75Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AYIIn the Money | $114.10In the Money | $118.20In 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 | $3.10Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AYIIn the Money | $124.20In the Money | $127.30In 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 | $2.80Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | AYIIn the Money | $134.10In the Money | $137.70In 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 | $2.65Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AYIIn the Money | $144.10In the Money | $147.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |