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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$22.90 | $25.70 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$20.90 | $23.70 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$19.10 | $21.50 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | 5 | |||
RYAAYIn the Money | $18.70In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RYAAYOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$17.10 | $19.50 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$15.10 | $17.50 | $0.00 | $0.00 | --- | 5 | --- | $0.35 | $0.11 | $0.00 | --- | 14 | |||
RYAAYIn the Money | $13.60In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RYAAYOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$13.10 | $15.50 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.21 | $0.00 | --- | 11 | |||
$11.10 | $13.50 | $0.00 | $0.00 | --- | 5 | --- | $0.75 | $0.00 | $0.00 | --- | 22 | |||
$9.70 | $13.10 | $0.00 | $0.00 | --- | 2 | --- | $0.75 | $0.25 | $0.00 | --- | 54 | |||
RYAAYIn the Money | $9.10In the Money | $13.00In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | RYAAYOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
$7.80 | $11.10 | $0.00 | $0.00 | --- | 2 | --- | $0.35 | $0.35 | $0.00 | --- | 33 | |||
$5.90 | $9.30 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.45 | $0.00 | --- | 7 | |||
RYAAYIn the Money | $4.50In the Money | $8.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | RYAAYOut of the Money | $0.10Out of the Money | $1.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
$4.90 | $7.40 | $0.00 | $0.00 | --- | 4 | $0.10 | $0.85 | $0.40 | $0.00 | --- | 29 | |||
$2.50 | $5.70 | $3.90 | $0.00 | --- | 11 | $0.35 | $1.80 | $0.60 | $-0.70 | 1 | 24 | |||
$1.60 | $3.50 | $2.85 | $0.00 | --- | 20 | --- | $1.70 | $1.90 | $0.00 | --- | 7 | |||
RYAAYUnderlying issue's last price | $1.50Underlying issue's last price | $2.20Underlying issue's last price | $1.50Underlying issue's last price | $-0.20Underlying issue's last price | 64Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | RYAAYUnderlying issue's last price | $1.25Underlying issue's last price | $2.00Underlying issue's last price | $1.90Underlying issue's last price | $0.15Underlying issue's last price | 10Underlying issue's last price | 19Underlying issue's last price |
$0.65 | $2.40 | $1.45 | $0.00 | --- | 28 | $0.20 | $3.30 | $1.70 | $0.00 | --- | 27 | |||
$0.35 | $1.85 | $2.04 | $0.00 | --- | 84 | $2.10 | $4.80 | $0.00 | $0.00 | --- | 9 | |||
RYAAYOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | RYAAYIn the Money | $3.40In the Money | $6.40In the Money | $5.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 18 | $3.20 | $6.70 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 20 | $5.30 | $8.70 | $6.50 | $0.00 | --- | 1 | |||
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $7.40 | $10.60 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 387Out of the Money | RYAAYIn the Money | $8.40In the Money | $11.70In the Money | $10.30In the Money | $10.30In the Money | 2In the Money | ---In the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 8 | $10.70 | $13.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 3 | $12.70 | $15.10 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out 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 | RYAAYIn the Money | $13.40In the Money | $17.40In the Money | $0.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 42 | $14.70 | $17.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $16.70 | $19.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 10 | $18.70 | $21.10 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | RYAAYIn the Money | $18.10In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 16 | $20.40 | $23.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $22.40 | $25.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 10 | $24.40 | $27.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $26.40 | $29.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $28.40 | $31.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $30.40 | $33.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $32.40 | $35.20 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $34.40 | $37.20 | $0.00 | $0.00 | --- | --- |