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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AZNIn the Money | $35.90In the Money | $37.00In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $30.85In the Money | $32.00In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $28.30In the Money | $29.50In the Money | $28.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $25.85In the Money | $26.45In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 63In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $21.15In the Money | $21.35In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 123In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AZNIn the Money | $19.00In the Money | $20.20In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $18.65In the Money | $18.80In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 37In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AZNIn the Money | $18.15In the Money | $18.50In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $17.15In the Money | $19.00In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $16.15In the Money | $16.30In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 1,084In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,174Out of the Money | |
AZNIn the Money | $15.15In the Money | $15.35In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AZNIn the Money | $14.10In the Money | $14.50In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AZNIn the Money | $13.65In the Money | $13.85In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 49In the Money | AZNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 3,855Out of the Money | |
AZNIn the Money | $13.10In the Money | $15.00In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $12.10In the Money | $13.55In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AZNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
AZNIn the Money | $11.15In the Money | $11.30In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 126In the Money | AZNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 387Out of the Money | |
AZNIn the Money | $10.15In the Money | $10.50In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | AZNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AZNIn the Money | $9.20In the Money | $9.35In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | AZNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
AZNIn the Money | $8.65In the Money | $8.85In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1,319In the Money | AZNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,158Out of the Money | |
AZNIn the Money | $8.15In the Money | $8.35In the Money | $8.03In the Money | $0.00In the Money | ---In the Money | 16In the Money | AZNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
AZNIn the Money | $7.15In the Money | $7.35In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 65In the Money | AZNOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,201Out of the Money | |
AZNIn the Money | $6.20In the Money | $6.35In the Money | $6.17In the Money | $0.37In the Money | 4In the Money | 2,292In the Money | AZNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,307Out of the Money | |
AZNIn the Money | $5.20In the Money | $5.40In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 238In the Money | AZNOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
AZNIn the Money | $4.20In the Money | $4.40In the Money | $4.22In the Money | $0.37In the Money | 20In the Money | 1,647In the Money | AZNOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 7Out of the Money | 267Out of the Money | |
AZNIn the Money | $3.75In the Money | $3.90In the Money | $4.04In the Money | $0.62In the Money | 1In the Money | 3,193In the Money | AZNOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | |
AZNIn the Money | $3.25In the Money | $3.45In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 141In the Money | AZNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 616Out of the Money | |
AZNIn the Money | $2.38In the Money | $2.47In the Money | $2.33In the Money | $0.13In the Money | 2In the Money | 100In the Money | AZNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 2,230Near the Money | |
AZNIn the Money | $1.56In the Money | $1.65In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 1,583In the Money | AZNNear the Money | $0.34Near the Money | $0.38Near the Money | $0.37Near the Money | $-0.18Near the Money | 50Near the Money | 460Near the Money | |
AZNUnderlying issue's last price | $0.91Underlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $0.29Underlying issue's last price | 11Underlying issue's last price | 880Underlying issue's last price | Filter Table By Strike Price of$76.00Underlying issue's last price | AZNUnderlying issue's last price | $0.68Underlying issue's last price | $0.71Underlying issue's last price | $0.70Underlying issue's last price | $-0.24Underlying issue's last price | 72Underlying issue's last price | 424Underlying issue's last price |
AZNNear the Money | $0.45Near the Money | $0.48Near the Money | $0.43Near the Money | $0.02Near the Money | 37Near the Money | 1,101Near the Money | AZNIn the Money | $1.22In the Money | $1.26In the Money | $1.27In the Money | $-0.38In the Money | 26In the Money | 60In the Money | |
AZNNear the Money | $0.30Near the Money | $0.33Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 654Near the Money | AZNIn the Money | $1.54In the Money | $1.63In the Money | $1.44In the Money | $-0.41In the Money | 3In the Money | 20In the Money | |
AZNNear the Money | $0.19Near the Money | $0.22Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 398Near the Money | AZNIn the Money | $1.94In the Money | $2.04In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
AZNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.12Near the Money | $0.03Near the Money | 1Near the Money | 1,251Near the Money | AZNIn the Money | $2.78In the Money | $2.97In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 137In the Money | |
AZNOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 11Out of the Money | 90Out of the Money | AZNIn the Money | $3.85In the Money | $4.00In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AZNIn the Money | $4.85In the Money | $5.00In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $5.85In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $6.35In the Money | $6.50In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $5.30In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $7.85In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $8.85In the Money | $9.00In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $9.85In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $10.85In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $10.65In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | AZNIn the Money | $13.60In the Money | $15.10In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | AZNIn the Money | $18.85In the Money | $19.00In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AZNIn the Money | $23.85In the Money | $23.95In the Money | $30.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |