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 | $94.30In the Money | $104.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $2.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $89.30In the Money | $99.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $4.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $85.10In the Money | $93.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $80.20In the Money | $88.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $75.10In the Money | $83.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $4.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $70.10In the Money | $78.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $4.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $65.20In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $60.10In the Money | $68.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ALGNIn the Money | $55.30In the Money | $63.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $50.20In the Money | $58.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $45.40In the Money | $53.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $40.20In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $3.20Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ALGNIn the Money | $35.30In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $2.65Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ALGNIn the Money | $30.30In the Money | $38.40In the Money | $18.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.05Out of the Money | $2.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ALGNIn the Money | $27.90In the Money | $36.00In 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 | $2.30Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $25.40In the Money | $33.50In the Money | $32.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $0.10Out of the Money | $3.40Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $23.00In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $20.60In the Money | $28.80In the Money | $17.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.74Out of the Money | 2Out of the Money | 14Out of the Money | |
ALGNIn the Money | $18.30In the Money | $26.30In 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 | $1.05Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ALGNIn the Money | $16.00In the Money | $24.00In the Money | $15.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | $0.70Out of the Money | $4.50Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $13.60In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $1.00Out of the Money | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGNIn the Money | $15.00In the Money | $16.50In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | $1.40Out of the Money | $1.95Out of the Money | $2.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ALGNIn the Money | $13.00In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $1.85Out of the Money | $2.20Out of the Money | $2.05Out of the Money | $-1.09Out of the Money | 20Out of the Money | 30Out of the Money | |
ALGNIn the Money | $11.40In the Money | $12.20In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 28In the Money | ALGNOut of the Money | $2.50Out of the Money | $2.80Out of the Money | $2.45Out of the Money | $-0.38Out of the Money | 10Out of the Money | 48Out of the Money | |
ALGNIn the Money | $9.60In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $3.20Out of the Money | $3.60Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $7.30In the Money | $8.90In the Money | $8.15In the Money | $-0.15In the Money | 2In the Money | 7In the Money | ALGNOut of the Money | $4.10Out of the Money | $4.60Out of the Money | $5.27Out of the Money | $-1.43Out of the Money | 2Out of the Money | 11Out of the Money | |
ALGNUnderlying issue's last price | $6.70Underlying issue's last price | $7.50Underlying issue's last price | $6.85Underlying issue's last price | $-2.00Underlying issue's last price | 1Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$232.50Underlying issue's last price | ALGNUnderlying issue's last price | $5.10Underlying issue's last price | $5.70Underlying 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 |
ALGNNear the Money | $4.80Near the Money | $9.00Near the Money | $9.80Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | ALGNIn the Money | $6.30In the Money | $7.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $2.25Out of the Money | $5.00Out of the Money | $9.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGNIn the Money | $7.80In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $3.60Out of the Money | $4.00Out of the Money | $4.15Out of the Money | $-0.35Out of the Money | 1Out of the Money | 15Out of the Money | ALGNIn the Money | $9.30In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $1.35Out 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 | $10.60In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.75Out of the Money | $2.80Out of the Money | $5.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGNIn the Money | $10.70In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $1.75Out of the Money | $5.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $12.80In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $1.35Out of the Money | $1.60Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ALGNIn the Money | $13.20In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $1.00Out 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 | ALGNIn the Money | $17.60In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.65Out of the Money | $-0.45Out of the Money | 2Out of the Money | 21Out of the Money | ALGNIn the Money | $19.70In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ALGNIn the Money | $22.30In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.15Out of the Money | $4.40Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGNIn the Money | $27.30In the Money | $35.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.10Out of the Money | $4.00Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ALGNIn the Money | $32.00In the Money | $40.20In 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 | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $37.00In the Money | $45.10In 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 | $2.10Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $42.00In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ALGNIn the Money | $46.90In the Money | $54.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $51.90In the Money | $60.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $56.90In the Money | $65.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $61.90In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $67.00In the Money | $75.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $72.10In the Money | $80.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $76.90In the Money | $85.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |