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 | $96.70In the Money | $104.50In 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 | $91.70In the Money | $99.50In 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 | $86.70In the Money | $94.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ALGNIn the Money | $82.30In the Money | $89.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALGNIn the Money | $77.30In the Money | $84.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ALGNIn the Money | $72.40In the Money | $79.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $67.40In the Money | $74.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALGNIn the Money | $62.40In the Money | $69.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALGNIn the Money | $57.40In the Money | $64.60In the Money | $88.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ALGNIn the Money | $52.40In the Money | $59.60In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ALGNIn the Money | $47.70In the Money | $54.60In the Money | $41.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.54Out of the Money | 1Out of the Money | 89Out of the Money | |
ALGNIn the Money | $42.70In the Money | $49.60In the Money | $36.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ALGNIn the Money | $37.40In the Money | $44.60In the Money | $33.09In the Money | $0.00In the Money | ---In the Money | 7In the Money | ALGNOut of the Money | ---Out of the Money | $2.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
ALGNIn the Money | $34.90In the Money | $42.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $32.60In the Money | $39.70In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 1Out of the Money | 1,304Out of the Money | |
ALGNIn the Money | $30.20In the Money | $37.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALGNIn the Money | $27.50In the Money | $34.70In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-1.30Out of the Money | 8Out of the Money | 157Out of the Money | |
ALGNIn the Money | $25.00In 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 | $1.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ALGNIn the Money | $22.70In the Money | $29.70In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGNOut of the Money | $0.10Out of the Money | $1.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ALGNIn the Money | $21.00In the Money | $27.10In 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 | $0.40Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 10Out of the Money | 80Out of the Money | |
ALGNIn the Money | $18.80In the Money | $24.00In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 9In the Money | ALGNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.11Out of the Money | 23Out of the Money | 324Out of the Money | |
ALGNIn the Money | $15.80In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-2.65Out of the Money | 2Out of the Money | 11Out of the Money | |
ALGNIn the Money | $13.20In the Money | $19.50In the Money | $15.10In the Money | $3.90In the Money | 5In the Money | 47In the Money | ALGNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.38Out of the Money | $-0.09Out of the Money | 12Out of the Money | 27Out of the Money | |
ALGNIn the Money | $11.90In the Money | $14.60In the Money | $14.80In the Money | $5.20In the Money | 1In the Money | 15In the Money | ALGNOut of the Money | $0.15Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $-0.20Out of the Money | 15Out of the Money | 37Out of the Money | |
ALGNIn the Money | $10.90In the Money | $12.20In the Money | $12.19In the Money | $2.29In the Money | 6In the Money | 130In the Money | ALGNOut of the Money | $0.95Out of the Money | $1.15Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 14Out of the Money | 285Out of the Money | |
ALGNIn the Money | $8.40In the Money | $10.10In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | ALGNOut of the Money | $1.45Out of the Money | $1.65Out of the Money | $1.40Out of the Money | $-0.30Out of the Money | 6Out of the Money | 48Out of the Money | |
ALGNIn the Money | $7.60In the Money | $10.80In the Money | $8.60In the Money | $2.00In the Money | 6In the Money | 17In the Money | ALGNOut of the Money | $2.05Out of the Money | $2.35Out of the Money | $2.10Out of the Money | $-0.03Out of the Money | 18Out of the Money | 47Out of the Money | |
ALGNIn the Money | $6.00In the Money | $6.50In the Money | $6.90In the Money | $-2.95In the Money | 250In the Money | 25In the Money | ALGNOut of the Money | $2.95Out of the Money | $3.30Out of the Money | $2.71Out of the Money | $-0.24Out of the Money | 11Out of the Money | 15Out of the Money | |
ALGNUnderlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $6.84Underlying issue's last price | $0.64Underlying issue's last price | 15Underlying issue's last price | 174Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | ALGNUnderlying issue's last price | $4.00Underlying issue's last price | $4.30Underlying issue's last price | $3.75Underlying issue's last price | $-0.35Underlying issue's last price | 11Underlying issue's last price | 486Underlying issue's last price |
ALGNNear the Money | $3.50Near the Money | $3.90Near the Money | $3.71Near the Money | $-1.09Near the Money | 268Near the Money | 44Near the Money | ALGNIn the Money | $5.30In the Money | $5.60In the Money | $4.91In the Money | $-0.29In the Money | 18In the Money | 22In the Money | |
ALGNOut of the Money | $2.65Out of the Money | $2.85Out of the Money | $3.10Out of the Money | $-0.80Out of the Money | 8Out of the Money | 27Out of the Money | ALGNIn the Money | $6.90In the Money | $7.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $1.90Out of the Money | $2.10Out of the Money | $2.85Out of the Money | $-0.10Out of the Money | 1Out of the Money | 10Out of the Money | ALGNIn the Money | $6.40In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $1.30Out of the Money | $1.55Out of the Money | $1.47Out of the Money | $-0.68Out of the Money | 36Out of the Money | 236Out of the Money | ALGNIn the Money | $8.20In the Money | $12.90In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
ALGNOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.16Out of the Money | $-0.46Out of the Money | 3Out of the Money | 8Out of the Money | ALGNIn the Money | $12.50In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.78Out of the Money | $-1.14Out of the Money | 10Out of the Money | 22Out of the Money | ALGNIn the Money | $14.50In the Money | $17.50In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALGNOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.13Out of the Money | 2Out of the Money | 7Out of the Money | ALGNIn the Money | $15.50In the Money | $18.90In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.60Out of the Money | 5Out of the Money | 274Out of the Money | ALGNIn the Money | $17.20In the Money | $20.70In the Money | $31.48In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
ALGNOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 1Out of the Money | 8Out of the Money | ALGNIn the Money | $18.70In the Money | $24.30In 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 | $0.40Out of the Money | $0.32Out of the Money | $-0.18Out of the Money | 6Out of the Money | 85Out of the Money | ALGNIn the Money | $21.20In the Money | $26.90In 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 | $0.30Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 11Out of the Money | 227Out of the Money | ALGNIn the Money | $25.80In the Money | $32.60In the Money | $42.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ALGNIn the Money | $30.80In the Money | $37.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.15Out of the Money | 5Out of the Money | 279Out of the Money | ALGNIn the Money | $35.60In the Money | $42.30In the Money | $50.10In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ALGNIn the Money | $41.40In the Money | $47.10In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | ALGNIn the Money | $45.60In the Money | $52.50In 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 | $50.60In the Money | $57.50In the Money | $53.80In the Money | $53.80In the Money | 1In 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 | 23Out of the Money | ALGNIn the Money | $55.60In the Money | $62.50In the Money | $61.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $60.70In 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 | 404Out of the Money | ALGNIn the Money | $65.60In the Money | $72.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $70.70In the Money | $77.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | ALGNIn the Money | $75.80In the Money | $82.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALGNIn the Money | $80.70In the Money | $87.50In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ALGNIn the Money | $85.60In the Money | $92.80In the Money | $88.81In the Money | $-3.39In the Money | 1In 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 | $95.80In the Money | $102.50In the Money | $103.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | ALGNIn the Money | $105.60In the Money | $112.80In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | ALGNIn the Money | $115.80In the Money | $122.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ALGNIn the Money | $125.60In the Money | $132.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $2.75Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALGNIn the Money | $135.80In the Money | $142.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ALGNIn the Money | $145.70In the Money | $152.80In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ALGNIn the Money | $155.90In the Money | $163.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |