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 | $104.60In the Money | $113.20In 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 | $3.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $99.90In the Money | $108.20In 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 | $2.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $94.80In the Money | $103.20In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $89.90In the Money | $98.30In 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 | $3.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $84.80In the Money | $93.30In 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 | $2.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $79.90In the Money | $88.30In 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 | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $75.00In the Money | $83.30In 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 | $2.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $70.00In the Money | $78.30In the Money | $75.31In the Money | $75.31In the Money | 2In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ALGNIn the Money | $64.60In the Money | $73.30In 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 | $4.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ALGNIn the Money | $59.60In the Money | $68.40In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $54.60In 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 | $4.30Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $49.60In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $44.70In 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 | $4.40Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 3Out of the Money | ---Out of the Money | |
ALGNIn the Money | $39.70In the Money | $48.50In the Money | $45.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ALGNIn the Money | $34.70In the Money | $43.50In the Money | $55.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $29.80In the Money | $38.50In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.00Out of the Money | $2.90Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $24.80In the Money | $33.60In the Money | $46.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $0.15Out of the Money | $1.60Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ALGNIn the Money | $22.60In the Money | $31.20In 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 | $3.70Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ALGNIn the Money | $20.20In the Money | $28.40In the Money | $27.82In the Money | $0.00In the Money | ---In the Money | 10In the Money | ALGNOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 1Out of the Money | 8Out of the Money | |
ALGNIn the Money | $18.50In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.48Out of the Money | 1,000Out of the Money | ---Out of the Money | |
ALGNIn the Money | $16.20In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $16.50In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.73Out of the Money | $-1.14Out of the Money | 1,000Out of the Money | 2Out of the Money | |
ALGNIn the Money | $14.30In the Money | $16.70In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $0.95Out of the Money | $1.15Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ALGNIn the Money | $9.70In the Money | $13.90In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.47Out of the Money | $-2.03Out of the Money | 2Out of the Money | 5Out of the Money | |
ALGNIn the Money | $10.40In the Money | $11.30In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $1.90Out of the Money | $2.10Out of the Money | $6.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALGNIn the Money | $8.70In the Money | $9.50In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ALGNOut of the Money | $2.50Out of the Money | $2.80Out of the Money | $2.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ALGNIn the Money | $6.80In the Money | $7.70In the Money | $8.20In the Money | $-3.80In the Money | 4In the Money | 13In the Money | ALGNOut of the Money | $3.30Out of the Money | $3.70Out of the Money | $3.30Out of the Money | $1.38Out of the Money | 7Out of the Money | 17Out of the Money | |
ALGNUnderlying issue's last price | $5.70Underlying issue's last price | $6.20Underlying issue's last price | $6.51Underlying issue's last price | $-1.99Underlying issue's last price | 1Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$272.50Underlying issue's last price | ALGNUnderlying issue's last price | $4.40Underlying issue's last price | $4.80Underlying issue's last price | $3.54Underlying issue's last price | $-1.66Underlying issue's last price | 1Underlying issue's last price | 6Underlying issue's last price |
ALGNNear the Money | $4.40Near the Money | $4.80Near the Money | $5.02Near the Money | $-4.58Near the Money | 18Near the Money | 21Near the Money | ALGNIn the Money | $5.70In the Money | $6.10In the Money | $4.90In the Money | $1.30In the Money | 3In the Money | 10In the Money | |
ALGNOut of the Money | $3.30Out of the Money | $3.80Out of the Money | $3.80Out of the Money | $-4.50Out of the Money | 2Out of the Money | 12Out of the Money | ALGNIn the Money | $7.10In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $2.35Out of the Money | $2.85Out of the Money | $3.10Out of the Money | $-3.34Out of the Money | 3Out of the Money | 13Out of the Money | ALGNIn the Money | $8.50In the Money | $9.30In the Money | $12.37In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ALGNOut of the Money | $1.90Out of the Money | $2.15Out of the Money | $2.50Out of the Money | $-3.00Out of the Money | 10Out of the Money | 3Out of the Money | ALGNIn the Money | $10.10In the Money | $12.10In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ALGNOut of the Money | $1.40Out of the Money | $1.65Out of the Money | $1.78Out of the Money | $-2.30Out of the Money | 8Out of the Money | 25Out of the Money | ALGNIn the Money | $12.10In the Money | $15.70In the Money | $14.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.43Out of the Money | $-1.72Out of the Money | 3Out of the Money | 12Out of the Money | ALGNIn the Money | $14.10In the Money | $18.40In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.87Out of the Money | $-1.93Out of the Money | 4Out of the Money | 31Out of the Money | ALGNIn the Money | $16.30In the Money | $20.40In the Money | $11.08In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ALGNOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $16.80In the Money | $22.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.58Out of the Money | $-1.02Out of the Money | 1,000Out of the Money | 16Out of the Money | ALGNIn the Money | $19.80In the Money | $23.20In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ALGNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ALGNIn the Money | $22.40In the Money | $25.50In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.37Out of the Money | $-0.71Out of the Money | 1,002Out of the Money | 8Out of the Money | ALGNIn the Money | $22.90In the Money | $29.80In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ALGNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ALGNIn the Money | $24.80In the Money | $32.20In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ALGNIn the Money | $27.00In the Money | $35.70In the Money | $32.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $29.40In the Money | $38.20In 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 | $0.45Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGNIn the Money | $32.00In the Money | $40.70In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $34.40In the Money | $43.20In the Money | $34.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ALGNIn the Money | $37.00In the Money | $45.70In 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 | $3.90Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ALGNIn the Money | $42.00In the Money | $50.70In the Money | $44.40In 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 | $1.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $47.00In the Money | $55.70In the Money | $19.25In 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 | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $52.00In the Money | $60.70In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.10Out of the Money | $-0.30Out of the Money | 1Out of the Money | 9Out of the Money | ALGNIn the Money | $57.00In the Money | $65.70In 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 | $2.25Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $62.00In the Money | $70.70In 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 | $1.70Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | ALGNIn the Money | $67.00In the Money | $75.70In 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 | $1.50Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ALGNIn the Money | $72.00In the Money | $80.70In 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 | $1.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ALGNIn the Money | $77.00In the Money | $85.70In 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 | $1.50Out of the Money | $10.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $82.00In the Money | $90.70In 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 | $1.50Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $87.00In the Money | $95.70In 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 | $1.50Out of the Money | $2.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $92.00In the Money | $100.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $97.00In the Money | $105.60In 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 | $1.50Out of the Money | $7.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $102.00In the Money | $110.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $107.00In the Money | $115.60In 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 | $1.50Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $112.00In the Money | $120.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $117.00In the Money | $125.60In 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 | $1.50Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALGNIn the Money | $122.00In the Money | $130.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $132.00In the Money | $140.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $142.00In the Money | $150.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $151.90In the Money | $160.60In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $161.80In the Money | $170.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |