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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$23.70 | $26.70 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$21.70 | $24.70 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$20.00 | $22.40 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | 5 | |||
RYAAYIn the Money | $18.80In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$18.00 | $20.40 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.00 | $0.00 | --- | --- | |||
$16.00 | $18.40 | $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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$14.00 | $16.40 | $0.00 | $0.00 | --- | --- | --- | $0.75 | $0.21 | $0.00 | --- | 11 | |||
$12.10 | $14.50 | $0.00 | $0.00 | --- | 5 | --- | $0.75 | $0.00 | $0.00 | --- | 22 | |||
$10.10 | $12.50 | $0.00 | $0.00 | --- | 2 | --- | $0.75 | $0.25 | $0.00 | --- | 54 | |||
RYAAYIn the Money | $9.00In the Money | $12.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | RYAAYOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.17Out of the Money | $-0.28Out of the Money | 1Out of the Money | 12Out of the Money | |
$7.00 | $10.20 | $0.00 | $0.00 | --- | 2 | $0.15 | $0.45 | $0.35 | $0.00 | --- | 33 | |||
$5.00 | $8.30 | $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 | ---Out of the Money | $1.55Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
$3.30 | $6.60 | $0.00 | $0.00 | --- | 4 | $0.05 | $0.80 | $0.40 | $0.00 | --- | 29 | |||
$2.20 | $4.60 | $3.90 | $0.00 | --- | 11 | $0.50 | $1.10 | $1.30 | $0.00 | --- | 24 | |||
RYAA1Underlying issue's last price | $1.00Underlying issue's last price | $3.20Underlying issue's last price | $2.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | RYAA1Underlying issue's last price | $1.05Underlying issue's last price | $3.00Underlying issue's last price | $1.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price |
RYAAYNear the Money | $1.40Near the Money | $2.30Near the Money | $1.67Near the Money | $-0.33Near the Money | 75Near the Money | 14Near the Money | RYAAYIn the Money | $0.65In the Money | $3.40In the Money | $1.75In the Money | $0.40In the Money | 1In the Money | 18In the Money | |
$0.15 | $1.90 | $1.45 | $0.00 | --- | 28 | $1.90 | $4.40 | $1.70 | $0.00 | --- | 27 | |||
--- | $1.20 | $2.04 | $0.00 | --- | 84 | $2.90 | $5.20 | $0.00 | $0.00 | --- | 9 | |||
RYAAYOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.40Out of the Money | 1Out of the Money | 180Out of the Money | RYAAYIn the Money | $4.30In the Money | $6.70In the Money | $5.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 18 | $4.60 | $7.50 | $0.00 | $0.00 | --- | --- | |||
--- | $0.50 | $0.00 | $0.00 | --- | 20 | $6.20 | $9.30 | $6.50 | $0.00 | --- | 1 | |||
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $8.20 | $11.30 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 387Out of the Money | RYAAYIn the Money | $9.10In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 8 | $10.10 | $12.50 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 3 | $11.70 | $14.10 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | RYAAYIn the Money | $13.90In 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 | $13.70 | $16.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $15.70 | $18.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 10 | $17.70 | $20.10 | $0.00 | $0.00 | --- | --- | |||
RYAAYOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | RYAAYIn the Money | $18.30In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 16 | $19.70 | $22.10 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $21.40 | $24.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | 10 | $23.40 | $26.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $25.40 | $28.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $27.40 | $30.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $29.40 | $32.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $31.40 | $34.40 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.00 | $0.00 | --- | --- | $33.40 | $36.40 | $0.00 | $0.00 | --- | --- |