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 | $93.20In the Money | $101.20In the Money | $114.01In 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 | 54Out of the Money | |
ALGNIn the Money | $88.20In the Money | $96.00In the Money | $114.88In 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 | ---Out of the Money | 31Out of the Money | |
ALGNIn the Money | $83.70In the Money | $91.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ALGNIn the Money | $78.80In the Money | $86.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $73.80In the Money | $81.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ALGNIn the Money | $68.70In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $63.50In the Money | $71.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $59.10In 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 | $1.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALGNIn the Money | $54.90In the Money | $60.90In the Money | $88.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ALGNIn the Money | $49.90In the Money | $56.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ALGNIn the Money | $45.30In the Money | $51.10In the Money | $41.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
ALGNIn the Money | $40.00In the Money | $46.10In the Money | $36.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ALGNIn the Money | $35.00In the Money | $41.00In the Money | $48.78In the Money | $0.00In the Money | ---In the Money | 7In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ALGNIn the Money | $31.40In the Money | $38.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $30.20In the Money | $36.10In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,303Out of the Money | |
ALGNIn the Money | $27.50In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
ALGNIn the Money | $25.10In the Money | $31.00In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | ALGNOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ALGNIn the Money | $22.60In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ALGNIn the Money | $21.10In the Money | $26.10In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ALGNIn the Money | $17.80In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ALGNIn the Money | $15.20In the Money | $20.50In the Money | $24.19In the Money | $0.00In the Money | ---In the Money | 8In the Money | ALGNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
ALGNIn the Money | $13.40In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 2Out of the Money | 11Out of the Money | |
ALGNIn the Money | $10.10In the Money | $13.80In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 50In the Money | ALGNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
ALGNIn the Money | $8.90In the Money | $11.00In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | ALGNOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
ALGNIn the Money | $7.00In the Money | $9.10In the Money | $7.27In the Money | $-9.48In the Money | 10In the Money | 133In the Money | ALGNOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | |
ALGNIn the Money | $4.30In the Money | $6.20In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | ALGNOut of the Money | $1.05Out of the Money | $1.35Out of the Money | $0.81Out of the Money | $-0.29Out of the Money | 2Out of the Money | 61Out of the Money | |
ALGNUnderlying issue's last price | $3.50Underlying issue's last price | $4.40Underlying issue's last price | $8.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price | Filter Table By Strike Price of$215.00Underlying issue's last price | ALGNUnderlying issue's last price | $1.85Underlying issue's last price | $2.80Underlying issue's last price | $1.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 49Underlying issue's last price |
ALGNNear the Money | $2.40Near the Money | $3.10Near the Money | $2.64Near the Money | $-7.06Near the Money | 1Near the Money | 92Near the Money | ALGNIn the Money | $2.95In the Money | $3.50In the Money | $2.95In the Money | $0.45In the Money | 10In the Money | 27In the Money | |
ALGNOut of the Money | $1.45Out of the Money | $1.95Out of the Money | $1.85Out of the Money | $-1.34Out of the Money | 4Out of the Money | 177Out of the Money | ALGNIn the Money | $4.40In the Money | $5.00In the Money | $4.45In the Money | $1.70In the Money | 127In the Money | 491In the Money | |
ALGNOut of the Money | $0.85Out of the Money | $1.25Out of the Money | $1.68Out of the Money | $-0.67Out of the Money | 6Out of the Money | 267Out of the Money | ALGNIn the Money | $6.00In the Money | $7.70In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ALGNOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $1.10Out of the Money | $-1.35Out of the Money | 3Out of the Money | 41Out of the Money | ALGNIn the Money | $7.90In the Money | $11.90In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ALGNOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.44Out of the Money | 400Out of the Money | 33Out of the Money | ALGNIn the Money | $9.90In the Money | $12.20In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ALGNOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.46Out of the Money | 22Out of the Money | 260Out of the Money | ALGNIn the Money | $12.10In the Money | $15.10In the Money | $13.35In the Money | $6.45In the Money | 127In the Money | 169In the Money | |
ALGNOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ALGNIn the Money | $12.30In the Money | $16.80In 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 | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ALGNIn the Money | $14.90In the Money | $19.20In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ALGNIn the Money | $16.60In the Money | $22.70In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.35Out of the Money | 100Out of the Money | 256Out of the Money | ALGNIn the Money | $21.10In the Money | $24.90In the Money | $21.72In the Money | $2.63In the Money | 1In the Money | 85In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ALGNIn the Money | $21.70In the Money | $27.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | ALGNIn the Money | $24.30In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | ALGNIn the Money | $29.00In the Money | $35.20In the Money | $42.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ALGNIn the Money | $34.10In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | ALGNIn the Money | $39.30In the Money | $44.90In the Money | $50.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ALGNIn the Money | $44.20In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | ALGNIn the Money | $49.20In the Money | $55.20In the Money | $54.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out 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 | $54.20In the Money | $60.20In the Money | $53.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ALGNIn the Money | $59.20In the Money | $65.20In the Money | $61.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out 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 | $64.20In the Money | $70.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | ALGNIn the Money | $69.30In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $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 | $74.20In 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 | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | ALGNIn the Money | $79.30In the Money | $85.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $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 | $84.20In the Money | $90.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ALGNIn the Money | $89.20In the Money | $95.10In the Money | $88.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ALGNIn the Money | $99.20In the Money | $105.10In the Money | $103.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | ALGNIn the Money | $109.20In the Money | $115.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | ALGNIn the Money | $119.20In the Money | $125.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ALGNIn the Money | $129.20In the Money | $135.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $139.20In the Money | $145.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ALGNIn the Money | $149.20In the Money | $155.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ALGNIn the Money | $159.20In the Money | $165.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |