• LAST PRICE
    274.8350
  • TODAY'S CHANGE (%)
    Trending Down-10.1150 (-3.5497%)
  • Bid / Lots
    274.5700/ 2
  • Ask / Lots
    275.0200/ 2
  • Open / Previous Close
    281.8600 / 284.9500
  • Day Range
    Low 273.4650
    High 283.3300
  • 52 Week Range
    Low 172.0500
    High 368.8700
  • Volume
    206,288
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 02, 2023)

  • Put Options (expires Friday June 02, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ALGNIn the Money
$100.30In the Money
$108.50In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$90.40In the Money
$98.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$80.70In the Money
$88.20In the Money
$122.79In the Money
$0.00In the Money
---In the Money
8In the Money
ALGNOut of the Money
$0.00Out 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
ALGNIn the Money
$70.30In the Money
$78.60In 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
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGNIn the Money
$60.30In the Money
$68.60In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$55.30In the Money
$63.40In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$50.90In the Money
$58.40In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
ALGNIn the Money
$45.40In the Money
$53.40In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$41.70In the Money
$46.20In 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
2Out of the Money
1Out of the Money
ALGNIn the Money
$37.90In the Money
$41.80In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
2Out of the Money
42Out of the Money
ALGNIn the Money
$31.80In the Money
$37.50In 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
$0.20Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ALGNIn the Money
$25.60In the Money
$32.50In 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
$0.09Out of the Money
$-0.11Out of the Money
6Out of the Money
21Out of the Money
ALGNIn the Money
$23.00In the Money
$28.00In the Money
$33.20In the Money
$0.00In the Money
---In the Money
1In the Money
ALGNOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$0.02Out of the Money
6Out of the Money
29Out of the Money
ALGNIn the Money
$20.90In the Money
$23.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$18.00In the Money
$21.70In the Money
$28.70In the Money
$0.00In the Money
---In the Money
1In the Money
ALGNOut of the Money
$0.15Out of the Money
$0.35Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
ALGNIn the Money
$17.00In the Money
$18.30In 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
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ALGNIn the Money
$14.10In the Money
$15.80In the Money
$40.10In the Money
$0.00In the Money
---In the Money
2In the Money
ALGNOut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.51Out of the Money
$0.23Out of the Money
3Out of the Money
83Out of the Money
ALGNIn the Money
$12.60In the Money
$13.50In the Money
$20.00In the Money
$0.00In the Money
---In the Money
10In the Money
ALGNOut of the Money
$0.55Out of the Money
$0.85Out of the Money
$0.58Out of the Money
$-1.58Out of the Money
20Out of the Money
2Out of the Money
ALGNIn the Money
$10.20In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGNOut of the Money
$0.85Out of the Money
$1.20Out of the Money
$1.03Out of the Money
$0.35Out of the Money
21Out of the Money
25Out of the Money
ALGNIn the Money
$8.60In the Money
$9.30In the Money
$15.92In the Money
$0.00In the Money
---In the Money
---In the Money
ALGNOut of the Money
$1.30Out of the Money
$1.60Out of the Money
$1.45Out of the Money
$0.95Out of the Money
1Out of the Money
17Out of the Money
ALGNIn the Money
$6.80In the Money
$7.30In the Money
$14.80In the Money
$0.00In the Money
---In the Money
3In the Money
ALGNOut of the Money
$1.90Out of the Money
$2.20Out of the Money
$2.15Out of the Money
$1.50Out of the Money
21Out of the Money
68Out of the Money
ALGNUnderlying issue's last price
$5.10Underlying issue's last price
$5.60Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$272.50Underlying issue's last price
ALGNUnderlying issue's last price
$2.75Underlying issue's last price
$3.10Underlying issue's last price
$1.40Underlying issue's last price
$-0.10Underlying issue's last price
1Underlying issue's last price
5Underlying issue's last price
ALGNNear the Money
$3.80Near the Money
$4.30Near the Money
$4.10Near the Money
$-7.22Near the Money
2Near the Money
2Near the Money
ALGNIn the Money
$3.80In the Money
$4.30In the Money
$4.15In the Money
$2.89In the Money
8In the Money
19In the Money
ALGNNear the Money
$2.75Near the Money
$3.10Near the Money
$3.11Near the Money
$-5.59Near the Money
8Near the Money
3Near the Money
ALGNIn the Money
$5.20In the Money
$5.60In the Money
$5.10In the Money
$3.60In the Money
1In the Money
11In the Money
ALGNOut of the Money
$1.90Out of the Money
$2.15Out of the Money
$2.20Out of the Money
$-4.90Out of the Money
3Out of the Money
22Out of the Money
ALGNIn the Money
$6.80In the Money
$7.30In the Money
$7.30In the Money
$5.05In the Money
16In the Money
52In the Money
ALGNOut of the Money
$1.30Out of the Money
$1.50Out of the Money
$1.35Out of the Money
$-5.05Out of the Money
4Out of the Money
4Out of the Money
ALGNIn the Money
$8.60In the Money
$9.20In the Money
$8.75In the Money
$5.55In the Money
5In the Money
19In the Money
ALGNOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$0.90Out of the Money
$-3.30Out of the Money
6Out of the Money
36Out of the Money
ALGNIn the Money
$10.60In the Money
$11.20In the Money
$11.10In the Money
$7.20In the Money
12In the Money
45In the Money
ALGNOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$1.32Out of the Money
$-2.88Out of the Money
1Out of the Money
3Out of the Money
ALGNIn the Money
$12.70In the Money
$14.40In the Money
$12.80In the Money
$7.60In the Money
28In the Money
37In the Money
ALGNOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$-1.80Out of the Money
7Out of the Money
30Out of the Money
ALGNIn the Money
$14.10In the Money
$16.60In the Money
$7.60In the Money
$0.00In the Money
---In the Money
11In the Money
ALGNOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.54Out of the Money
$-1.20Out of the Money
3Out of the Money
8Out of the Money
ALGNIn the Money
$17.30In the Money
$19.30In the Money
$9.48In the Money
$0.00In the Money
---In the Money
22In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-1.40Out of the Money
1Out of the Money
39Out of the Money
ALGNIn the Money
$19.00In the Money
$21.90In the Money
$20.70In the Money
$10.80In the Money
2In the Money
21In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.26Out of the Money
$-0.94Out of the Money
2Out of the Money
9Out of the Money
ALGNIn the Money
$20.80In the Money
$23.50In the Money
$17.53In the Money
$0.00In the Money
---In the Money
6In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.50Out of the Money
9Out of the Money
56Out of the Money
ALGNIn the Money
$22.50In the Money
$27.00In the Money
$25.30In the Money
$5.10In the Money
1In the Money
8In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$1.04Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ALGNIn the Money
$25.80In the Money
$29.90In the Money
$8.10In the Money
$0.00In the Money
---In the Money
2In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.27Out of the Money
$-0.06Out of the Money
3Out of the Money
229Out of the Money
ALGNIn the Money
$25.60In the Money
$32.10In the Money
$23.50In the Money
$0.00In the Money
---In the Money
7In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ALGNIn the Money
$30.80In the Money
$34.10In the Money
$9.60In the Money
$0.00In the Money
---In the Money
3In the Money
ALGNOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ALGNIn the Money
$31.90In the Money
$36.80In the Money
$24.65In the Money
$0.00In the Money
---In the Money
6In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALGNIn the Money
$35.30In the Money
$39.60In the Money
$12.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.14Out of the Money
$-0.14Out of the Money
1Out of the Money
23Out of the Money
ALGNIn the Money
$38.10In the Money
$42.80In the Money
$16.70In the Money
$0.00In the Money
---In the Money
4In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ALGNIn the Money
$39.30In the Money
$44.10In the Money
$21.30In the Money
$0.00In the Money
---In the Money
2In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ALGNIn the Money
$43.00In the Money
$46.50In the Money
$29.08In the Money
$0.00In the Money
---In the Money
---In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
ALGNIn the Money
$45.60In the Money
$52.30In the Money
$19.87In the Money
$0.00In the Money
---In the Money
---In the Money
ALGNOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.61Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ALGNIn the Money
$50.60In the Money
$58.20In the Money
$35.22In 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
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALGNIn the Money
$55.60In the Money
$63.80In 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
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
ALGNIn the Money
$60.50In the Money
$67.90In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALGNIn the Money
$65.50In the Money
$72.90In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ALGNIn the Money
$70.50In the Money
$77.70In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ALGNIn the Money
$76.50In the Money
$82.90In the Money
$43.54In 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
$4.92Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALGNIn the Money
$80.60In the Money
$87.80In the Money
$25.00In 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
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ALGNIn the Money
$86.30In the Money
$93.30In the Money
$28.45In 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
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGNIn the Money
$90.50In the Money
$98.00In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$96.00In 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
$0.15Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
ALGNIn the Money
$101.40In the Money
$109.30In 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
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGNIn the Money
$106.70In the Money
$112.90In 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
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ALGNIn the Money
$111.60In the Money
$118.30In 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
$0.15Out of the Money
$0.79Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ALGNIn the Money
$116.50In the Money
$123.30In 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
$0.15Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALGNIn the Money
$121.90In the Money
$127.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$126.70In the Money
$132.90In 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
$7.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALGNIn the Money
$131.50In the Money
$138.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$136.40In the Money
$143.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$141.50In the Money
$149.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ALGNIn the Money
$146.70In the Money
$153.00In 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
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ALGNIn the Money
$151.70In the Money
$158.00In 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
$0.15Out of the Money
$2.52Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGNIn the Money
$161.60In the Money
$167.90In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ALGNIn the Money
$171.70In the Money
$177.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGNIn the Money
$181.70In the Money
$187.80In 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
$0.15Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGNIn the Money
$191.60In the Money
$198.10In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALGNIn the Money
$201.00In the Money
$209.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money