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 | $69.10In the Money | $77.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ALGNIn the Money | $64.10In the Money | $72.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ALGNIn the Money | $63.10In the Money | $71.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $62.10In the Money | $70.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $61.20In the Money | $69.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALGNIn the Money | $60.10In the Money | $67.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $59.10In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
ALGNIn the Money | $58.10In the Money | $66.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $57.10In the Money | $65.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $56.10In the Money | $64.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $55.10In 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 | $0.05Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ALGNIn the Money | $54.10In the Money | $62.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALGNIn the Money | $49.10In the Money | $57.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ALGNIn the Money | $44.10In the Money | $52.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
ALGNIn the Money | $39.10In the Money | $47.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $2.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
ALGNIn the Money | $34.20In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $2.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ALGNIn the Money | $29.20In the Money | $37.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $2.85Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 641Out of the Money | |
ALGNIn the Money | $24.10In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ALGNIn the Money | $21.60In the Money | $29.80In 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 | 4Out of the Money | |
ALGNIn the Money | $19.20In the Money | $27.30In the Money | $37.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ALGNIn the Money | $16.60In the Money | $24.80In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ALGNIn the Money | $14.10In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ALGNIn the Money | $11.60In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALGNIn the Money | $9.10In the Money | $17.30In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ALGNIn the Money | $6.60In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $6.30In the Money | $11.20In the Money | $7.81In the Money | $0.91In the Money | 3In the Money | 6In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.14Out of the Money | $-0.31Out of the Money | 2Out of the Money | 46Out of the Money | |
ALGNIn the Money | $4.40In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-0.60Out of the Money | 4Out of the Money | 18Out of the Money | |
ALGNIn the Money | $1.60In the Money | $5.50In the Money | $3.20In the Money | $-0.10In the Money | 14In the Money | 11In the Money | ALGNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $-1.20Out of the Money | 4Out of the Money | 33Out of the Money | |
ALGNUnderlying issue's last price | $0.30Underlying issue's last price | $1.80Underlying issue's last price | $0.43Underlying issue's last price | $-1.17Underlying issue's last price | 45Underlying issue's last price | 100Underlying issue's last price | Filter Table By Strike Price of$207.50Underlying issue's last price | ALGNUnderlying issue's last price | ---Underlying issue's last price | $1.15Underlying issue's last price | $0.25Underlying issue's last price | $-2.25Underlying issue's last price | 12Underlying issue's last price | 47Underlying issue's last price |
ALGNNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.67Near the Money | 18Near the Money | 39Near the Money | ALGNIn the Money | $0.05In the Money | $5.70In the Money | $4.48In the Money | $-0.13In the Money | 9In the Money | 62In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 5Out of the Money | 37Out of the Money | ALGNIn the Money | $1.95In the Money | $8.20In the Money | $3.53In the Money | $-2.91In the Money | 2In the Money | 311In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.35Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 23Out of the Money | ALGNIn the Money | $3.40In the Money | $10.70In the Money | $7.10In the Money | $-2.70In the Money | 7In the Money | 25In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 27Out of the Money | ALGNIn the Money | $5.30In the Money | $13.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 11Out of the Money | 253Out of the Money | ALGNIn the Money | $8.70In the Money | $15.90In the Money | $13.50In the Money | $-1.00In the Money | 3In the Money | 17In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.30Out of the Money | 232Out of the Money | 42Out of the Money | ALGNIn the Money | $10.20In the Money | $18.40In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 85Out of the Money | ALGNIn the Money | $12.70In the Money | $20.90In the Money | $17.40In the Money | $-4.90In the Money | 1In the Money | 8In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ALGNIn the Money | $15.20In the Money | $23.40In the Money | $14.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | ALGNIn the Money | $17.70In the Money | $25.90In the Money | $24.12In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ALGNIn the Money | $20.40In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 10Out of the Money | 46Out of the Money | ALGNIn the Money | $22.70In the Money | $30.90In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ALGNIn the Money | $25.80In the Money | $33.40In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 2Out of the Money | 124Out of the Money | ALGNIn the Money | $27.70In the Money | $35.90In the Money | $38.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | ALGNIn the Money | $30.20In the Money | $38.40In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ALGNIn the Money | $32.70In the Money | $40.90In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $35.20In the Money | $43.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.90Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | ALGNIn the Money | $38.10In the Money | $45.90In the Money | $44.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.80Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ALGNIn the Money | $43.10In the Money | $50.90In the Money | $34.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | ALGNIn the Money | $47.70In the Money | $55.90In the Money | $20.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | ALGNIn the Money | $52.70In the Money | $60.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | ALGNIn the Money | $58.20In the Money | $65.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $62.70In the Money | $70.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ALGNIn the Money | $67.70In the Money | $75.90In the Money | $57.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.25Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGNIn the Money | $72.70In the Money | $80.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $3.00Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALGNIn the Money | $78.20In the Money | $85.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ALGNIn the Money | $82.70In the Money | $90.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ALGNIn the Money | $87.70In the Money | $95.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.20Out of the Money | $2.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALGNIn the Money | $92.70In the Money | $100.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $97.70In the Money | $105.90In the Money | $87.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | ALGNIn the Money | $102.70In the Money | $110.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALGNIn the Money | $107.70In the Money | $115.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $117.70In the Money | $125.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ALGNIn the Money | $127.70In the Money | $135.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |