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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALGNIn the Money | $151.00In the Money | $160.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ALGNIn the Money | $146.00In the Money | $155.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
ALGNIn the Money | $141.00In the Money | $150.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ALGNIn the Money | $136.00In the Money | $145.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut 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 | |
ALGNIn the Money | $131.00In the Money | $140.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $126.10In the Money | $136.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $121.00In the Money | $130.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $116.00In the Money | $125.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $3.90Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ALGNIn the Money | $111.00In the Money | $120.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $1.60Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $106.00In the Money | $115.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ALGNIn the Money | $101.00In the Money | $110.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ALGNIn the Money | $96.00In the Money | $105.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 20Out of the Money | |
ALGNIn the Money | $91.00In the Money | $100.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 13Out of the Money | 68Out of the Money | |
ALGNIn the Money | $86.00In the Money | $95.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ALGNIn the Money | $81.00In the Money | $90.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 5Out of the Money | 51Out of the Money | |
ALGNIn the Money | $77.30In the Money | $84.20In the Money | $75.88In the Money | $-21.14In the Money | 1In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 40Out of the Money | 200Out of the Money | |
ALGNIn the Money | $72.50In the Money | $79.40In the Money | $73.90In the Money | $-15.20In the Money | 1In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.33Out of the Money | 28Out of the Money | 109Out of the Money | |
ALGNIn the Money | $67.00In the Money | $74.20In the Money | $65.71In the Money | $1.33In the Money | 2In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.64Out of the Money | 22Out of the Money | 295Out of the Money | |
ALGNIn the Money | $62.30In the Money | $69.30In the Money | $57.07In the Money | $-21.96In the Money | 1In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.80Out of the Money | 97Out of the Money | 154Out of the Money | |
ALGNIn the Money | $57.50In the Money | $64.40In the Money | $75.31In the Money | $11.74In the Money | 2In the Money | 12In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-1.19Out of the Money | 161Out of the Money | 443Out of the Money | |
ALGNIn the Money | $52.30In the Money | $59.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-1.20Out of the Money | 171Out of the Money | 240Out of the Money | |
ALGNIn the Money | $47.30In the Money | $54.40In the Money | $51.58In the Money | $8.85In the Money | 1In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.04Out of the Money | 215Out of the Money | 352Out of the Money | |
ALGNIn the Money | $42.30In the Money | $49.20In the Money | $34.39In the Money | $-26.36In the Money | 1In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-2.45Out of the Money | 31Out of the Money | 260Out of the Money | |
ALGNIn the Money | $37.30In the Money | $44.30In the Money | $33.85In the Money | $-14.30In the Money | 2In the Money | 2In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-3.26Out of the Money | 290Out of the Money | 332Out of the Money | |
ALGNIn the Money | $31.60In the Money | $39.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $-3.94Out of the Money | 39Out of the Money | 123Out of the Money | |
ALGNIn the Money | $29.40In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $-4.25Out of the Money | 2Out of the Money | 59Out of the Money | |
ALGNIn the Money | $27.60In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-5.01Out of the Money | 76Out of the Money | 91Out of the Money | |
ALGNIn the Money | $24.80In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $-5.65Out of the Money | 19Out of the Money | 20Out of the Money | |
ALGNIn the Money | $22.30In the Money | $29.20In the Money | $18.00In the Money | $18.00In the Money | 9In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-6.60Out of the Money | 52Out of the Money | 102Out of the Money | |
ALGNIn the Money | $19.70In the Money | $26.80In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-6.40Out of the Money | 60Out of the Money | 21Out of the Money | |
ALGNIn the Money | $17.10In the Money | $24.30In the Money | $13.80In the Money | $-18.85In the Money | 6In the Money | 5In the Money | ALGNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-7.82Out of the Money | 87Out of the Money | 58Out of the Money | |
ALGNIn the Money | $14.80In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-8.09Out of the Money | 53Out of the Money | 23Out of the Money | |
ALGNIn the Money | $12.60In the Money | $19.50In the Money | $8.00In the Money | $-12.08In the Money | 10In the Money | 5In the Money | ALGNOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-9.38Out of the Money | 83Out of the Money | 45Out of the Money | |
ALGNIn the Money | $10.80In the Money | $16.00In the Money | $12.00In the Money | $-9.82In the Money | 5In the Money | 50In the Money | ALGNOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-9.60Out of the Money | 18Out of the Money | 20Out of the Money | |
ALGNIn the Money | $10.70In the Money | $12.10In the Money | $10.50In the Money | $-15.60In the Money | 105In the Money | 24In the Money | ALGNOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $-10.95Out of the Money | 850Out of the Money | 837Out of the Money | |
ALGNIn the Money | $8.40In the Money | $10.00In the Money | $9.28In the Money | $-14.37In the Money | 45In the Money | 8In the Money | ALGNOut of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.86Out of the Money | $-11.54Out of the Money | 12Out of the Money | 27Out of the Money | |
ALGNIn the Money | $6.40In the Money | $9.50In the Money | $7.10In the Money | $-11.15In the Money | 180In the Money | 21In the Money | ALGNOut of the Money | $1.55Out of the Money | $1.65Out of the Money | $1.60Out of the Money | $-11.70Out of the Money | 127Out of the Money | 84Out of the Money | |
ALGNIn the Money | $5.30In the Money | $5.70In the Money | $6.10In the Money | $-11.50In the Money | 32In the Money | 20In the Money | ALGNNear the Money | $2.25Near the Money | $2.55Near the Money | $2.35Near the Money | $-12.15Near the Money | 26Near the Money | 165Near the Money | |
ALGNUnderlying issue's last price | $3.90Underlying issue's last price | $4.20Underlying issue's last price | $4.12Underlying issue's last price | $-15.88Underlying issue's last price | 317Underlying issue's last price | 78Underlying issue's last price | Filter Table By Strike Price of$310.00Underlying issue's last price | ALGNUnderlying issue's last price | $3.40Underlying issue's last price | $3.60Underlying issue's last price | $3.50Underlying issue's last price | $-12.60Underlying issue's last price | 30Underlying issue's last price | 79Underlying issue's last price |
ALGNNear the Money | $2.70Near the Money | $3.10Near the Money | $2.93Near the Money | $-16.17Near the Money | 59Near the Money | 25Near the Money | ALGNIn the Money | $4.60In the Money | $5.00In the Money | $4.76In the Money | $-12.94In the Money | 36In the Money | 64In the Money | |
ALGNOut of the Money | $1.80Out of the Money | $2.15Out of the Money | $1.93Out of the Money | $-15.97Out of the Money | 265Out of the Money | 92Out of the Money | ALGNIn the Money | $6.10In the Money | $6.60In the Money | $6.32In the Money | $-11.78In the Money | 52In the Money | 53In the Money | |
ALGNOut of the Money | $1.20Out of the Money | $1.50Out of the Money | $1.30Out of the Money | $-15.50Out of the Money | 55Out of the Money | 11Out of the Money | ALGNIn the Money | $7.50In the Money | $8.90In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.85Out of the Money | $-14.80Out of the Money | 79Out of the Money | 58Out of the Money | ALGNIn the Money | $8.20In the Money | $11.90In the Money | $21.17In the Money | $0.97In the Money | 33In the Money | 58In the Money | |
ALGNOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.75Out of the Money | $-13.57Out of the Money | 8Out of the Money | 9Out of the Money | ALGNIn the Money | $11.20In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-12.95Out of the Money | 37Out of the Money | 35Out of the Money | ALGNIn the Money | $12.60In the Money | $16.30In the Money | $20.55In the Money | $-12.05In the Money | 1In the Money | 19In the Money | |
ALGNOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-11.63Out of the Money | 4Out of the Money | 12Out of the Money | ALGNIn the Money | $14.00In the Money | $19.60In the Money | $24.47In the Money | $-3.79In the Money | 2In the Money | 2In the Money | |
ALGNOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-11.15Out of the Money | 531Out of the Money | 654Out of the Money | ALGNIn the Money | $16.10In the Money | $22.90In the Money | $18.00In the Money | $-9.00In the Money | 34In the Money | 35In the Money | |
ALGNOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $-10.15Out of the Money | 8Out of the Money | 37Out of the Money | ALGNIn the Money | $18.40In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $-9.97Out of the Money | 13Out of the Money | 78Out of the Money | ALGNIn the Money | $20.90In the Money | $27.80In the Money | $33.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ALGNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-8.71Out of the Money | 10Out of the Money | 33Out of the Money | ALGNIn the Money | $23.60In the Money | $30.30In the Money | $30.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-7.90Out of the Money | 64Out of the Money | 49Out of the Money | ALGNIn the Money | $26.20In the Money | $32.90In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-7.05Out of the Money | 43Out of the Money | 90Out of the Money | ALGNIn the Money | $30.80In the Money | $37.70In the Money | $46.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-6.07Out of the Money | 81Out of the Money | 157Out of the Money | ALGNIn the Money | $35.80In the Money | $42.70In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-4.95Out of the Money | 36Out of the Money | 435Out of the Money | ALGNIn the Money | $40.70In the Money | $47.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-4.05Out of the Money | 10Out of the Money | 121Out of the Money | ALGNIn the Money | $45.70In the Money | $52.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-3.31Out of the Money | 18Out of the Money | 259Out of the Money | ALGNIn the Money | $50.60In the Money | $57.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.88Out of the Money | 146Out of the Money | 618Out of the Money | ALGNIn the Money | $56.00In the Money | $62.70In the Money | $59.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-2.23Out of the Money | 23Out of the Money | 169Out of the Money | ALGNIn the Money | $60.90In the Money | $67.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.74Out of the Money | 120Out of the Money | 251Out of the Money | ALGNIn the Money | $65.60In the Money | $72.60In the Money | $70.20In the Money | $0.34In the Money | 1In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.49Out of the Money | 32Out of the Money | 186Out of the Money | ALGNIn the Money | $70.60In the Money | $77.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.87Out of the Money | 86Out of the Money | 164Out of the Money | ALGNIn the Money | $75.80In the Money | $82.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $-0.72Out of the Money | 2Out of the Money | 29Out of the Money | ALGNIn the Money | $80.80In the Money | $87.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.56Out of the Money | 82Out of the Money | 140Out of the Money | ALGNIn the Money | $85.60In the Money | $92.70In the Money | $100.50In the Money | $8.90In the Money | 1In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $-0.20Out of the Money | 4Out of the Money | 11Out of the Money | ALGNIn the Money | $91.00In the Money | $98.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.29Out of the Money | 6Out of the Money | 45Out of the Money | ALGNIn the Money | $95.70In the Money | $102.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ALGNIn the Money | $100.70In the Money | $107.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 40Out of the Money | 331Out of the Money | ALGNIn the Money | $106.20In the Money | $112.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 43Out of the Money | 88Out of the Money | ALGNIn the Money | $111.20In the Money | $117.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ALGNIn the Money | $114.10In the Money | $124.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 203Out of the Money | ALGNIn the Money | $124.30In the Money | $134.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |