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 | $43.35In the Money | $48.00In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $41.00In the Money | $45.40In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AZNIn the Money | $38.50In the Money | $43.20In 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 | $1.44Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
AZNIn the Money | $36.15In the Money | $40.75In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AZNOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AZNIn the Money | $33.80In the Money | $38.25In 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 | $1.85Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AZNIn the Money | $31.05In the Money | $35.70In 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 | $1.94Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
AZNIn the Money | $28.80In the Money | $33.45In the Money | $19.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | AZNOut of the Money | $0.01Out of the Money | $0.65Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
AZNIn the Money | $26.25In the Money | $30.80In the Money | $28.13In the Money | $11.86In the Money | 1In the Money | 15In the Money | AZNOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
AZNIn the Money | $21.35In the Money | $26.00In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 119In the Money | AZNOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
AZNIn the Money | $18.75In the Money | $23.35In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 237In the Money | AZNOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
AZNIn the Money | $16.55In the Money | $21.00In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 316In the Money | AZNOut of the Money | $0.04Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 951Out of the Money | |
AZNIn the Money | $13.75In the Money | $18.30In the Money | $14.12In the Money | $0.00In the Money | ---In the Money | 1,742In the Money | AZNOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,871Out of the Money | |
AZNIn the Money | $11.20In the Money | $15.75In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 857In the Money | AZNOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,325Out of the Money | |
AZNIn the Money | $8.85In the Money | $13.45In the Money | $9.84In the Money | $0.00In the Money | ---In the Money | 757In the Money | AZNOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,390Out of the Money | |
AZNIn the Money | $7.70In the Money | $9.80In the Money | $8.75In the Money | $1.85In the Money | 1In the Money | 992In the Money | AZNOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 15Out of the Money | 1,804Out of the Money | |
AZNIn the Money | $6.40In the Money | $7.25In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1,849In the Money | AZNOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 836Out of the Money | |
AZNIn the Money | $4.35In the Money | $4.70In the Money | $4.30In the Money | $0.85In the Money | 6In the Money | 2,518In the Money | AZNOut of the Money | $0.81Out of the Money | $0.87Out of the Money | $0.90Out of the Money | $-0.25Out of the Money | 67Out of the Money | 2,782Out of the Money | |
AZNUnderlying issue's last price | $2.70Underlying issue's last price | $2.75Underlying issue's last price | $2.60Underlying issue's last price | $0.55Underlying issue's last price | 216Underlying issue's last price | 4,895Underlying issue's last price | Filter Table By Strike Price of$77.50Underlying issue's last price | AZNUnderlying issue's last price | $1.59Underlying issue's last price | $1.68Underlying issue's last price | $1.76Underlying issue's last price | $-0.49Underlying issue's last price | 117Underlying issue's last price | 2,177Underlying issue's last price |
AZNNear the Money | $1.47Near the Money | $1.53Near the Money | $1.39Near the Money | $0.28Near the Money | 10Near the Money | 888Near the Money | AZNIn the Money | $2.90In the Money | $3.00In the Money | $3.06In the Money | $-0.79In the Money | 36In the Money | 386In the Money | |
AZNOut of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.80Out of the Money | $0.21Out of the Money | 19Out of the Money | 836Out of the Money | AZNIn the Money | $3.75In the Money | $6.25In the Money | $4.31In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
AZNOut of the Money | $0.31Out of the Money | $0.58Out of the Money | $0.42Out of the Money | $0.17Out of the Money | 5Out of the Money | 417Out of the Money | AZNIn the Money | $5.00In the Money | $8.10In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AZNOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | AZNIn the Money | $8.20In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | AZNIn the Money | $10.00In the Money | $14.50In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AZNIn the Money | $14.75In the Money | $19.30In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AZNOut of the Money | $0.00Out of the Money | $0.86Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AZNIn the Money | $19.85In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |