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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALKIn the Money | $24.60In the Money | $27.20In the Money | $23.86In the Money | $0.00In the Money | ---In the Money | 55In the Money | ALKOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
ALKIn the Money | $22.20In the Money | $23.30In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 47In the Money | ALKOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ALKIn the Money | $19.70In the Money | $22.10In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | ALKOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
ALKIn the Money | $17.50In the Money | $18.40In the Money | $17.78In the Money | $0.00In the Money | ---In the Money | 101In the Money | ALKOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,813Out of the Money | |
ALKIn the Money | $15.20In the Money | $17.20In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 55In the Money | ALKOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
ALKIn the Money | $13.00In the Money | $13.50In the Money | $13.23In the Money | $0.00In the Money | 1In the Money | 358In the Money | ALKOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 30Out of the Money | 1,638Out of the Money | |
ALKIn the Money | $10.70In the Money | $11.20In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | 233In the Money | ALKOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,291Out of the Money | |
ALKIn the Money | $8.50In the Money | $9.30In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 253In the Money | ALKOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,806Out of the Money | |
ALKIn the Money | $6.60In the Money | $7.10In the Money | $6.82In the Money | $-0.55In the Money | 21In the Money | 444In the Money | ALKOut of the Money | $1.20Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $0.00Out of the Money | 1Out of the Money | 815Out of the Money | |
ALKUnderlying issue's last price | $4.90Underlying issue's last price | $5.30Underlying issue's last price | $4.97Underlying issue's last price | $-2.03Underlying issue's last price | 3Underlying issue's last price | 1,622Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ALKUnderlying issue's last price | $1.90Underlying issue's last price | $2.20Underlying issue's last price | $2.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,061Underlying issue's last price |
ALKNear the Money | $3.40Near the Money | $3.80Near the Money | $4.10Near the Money | $0.00Near the Money | ---Near the Money | 697Near the Money | ALKIn the Money | $2.85In the Money | $3.30In the Money | $3.40In the Money | $0.20In the Money | 22In the Money | 971In the Money | |
ALKNear the Money | $2.30Near the Money | $2.60Near the Money | $2.95Near the Money | $0.05Near the Money | 1Near the Money | 792Near the Money | ALKIn the Money | $4.20In the Money | $4.60In the Money | $4.61In the Money | $0.85In the Money | 1In the Money | 851In the Money | |
ALKOut of the Money | $1.45Out of the Money | $1.75Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 869Out of the Money | ALKIn the Money | $5.90In the Money | $6.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 226In the Money | |
ALKOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.04Out of the Money | $-0.53Out of the Money | 2Out of the Money | 1,682Out of the Money | ALKIn the Money | $7.20In the Money | $8.60In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ALKOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.73Out of the Money | $-0.45Out of the Money | 20Out of the Money | 427Out of the Money | ALKIn the Money | $10.10In the Money | $10.90In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
ALKOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 768Out of the Money | ALKIn the Money | $12.00In the Money | $13.50In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | ALKIn the Money | $14.60In the Money | $17.00In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALKOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.12Out of the Money | 17Out of the Money | 913Out of the Money | ALKIn the Money | $17.00In the Money | $19.00In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ALKIn the Money | $19.50In the Money | $21.10In the Money | $28.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ALKIn the Money | $22.00In the Money | $23.60In the Money | $14.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | ALKIn the Money | $26.00In the Money | $29.70In the Money | $22.16In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALKOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | ALKIn the Money | $31.50In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut 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 | 861Out of the Money | ALKIn the Money | $36.50In the Money | $39.40In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |