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 | $26.30In the Money | $29.60In the Money | $23.86In the Money | $0.00In the Money | ---In the Money | 55In the Money | ALKOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
ALKIn the Money | $23.90In the Money | $27.20In the Money | $24.20In the Money | $3.28In the Money | 2In the Money | 49In the Money | ALKOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
ALKIn the Money | $21.90In the Money | $24.50In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | ALKOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
ALKIn the Money | $19.40In the Money | $20.90In the Money | $17.78In the Money | $0.00In the Money | ---In the Money | 101In the Money | ALKOut of the Money | ---Out of the Money | $0.35Out 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 | $17.50In the Money | $19.70In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 55In the Money | ALKOut of the Money | ---Out of the Money | $1.65Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
ALKIn the Money | $15.00In the Money | $16.90In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 358In the Money | ALKOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.15Out of the Money | 1Out of the Money | 1,639Out of the Money | |
ALKIn the Money | $12.70In the Money | $14.00In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 233In the Money | ALKOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,291Out of the Money | |
ALKIn the Money | $10.60In the Money | $11.40In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 255In the Money | ALKOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 1Out of the Money | 4,806Out of the Money | |
ALKIn the Money | $8.50In the Money | $9.10In the Money | $8.74In the Money | $0.74In the Money | 3In the Money | 459In the Money | ALKOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.93Out of the Money | $-0.09Out of the Money | 12Out of the Money | 808Out of the Money | |
ALKIn the Money | $6.80In the Money | $7.20In the Money | $6.79In the Money | $0.59In the Money | 3In the Money | 1,623In the Money | ALKOut of the Money | $1.25Out of the Money | $1.50Out of the Money | $1.43Out of the Money | $-0.12Out of the Money | 37Out of the Money | 1,066Out of the Money | |
ALKUnderlying issue's last price | $5.00Underlying issue's last price | $5.40Underlying issue's last price | $5.00Underlying issue's last price | $0.77Underlying issue's last price | 1Underlying issue's last price | 715Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ALKUnderlying issue's last price | $1.95Underlying issue's last price | $2.35Underlying issue's last price | $2.20Underlying issue's last price | $-0.38Underlying issue's last price | 20Underlying issue's last price | 960Underlying issue's last price |
ALKNear the Money | $3.60Near the Money | $3.90Near the Money | $3.58Near the Money | $0.18Near the Money | 108Near the Money | 791Near the Money | ALKNear the Money | $3.00Near the Money | $3.40Near the Money | $3.40Near the Money | $-0.10Near the Money | 1Near the Money | 791Near the Money | |
ALKNear the Money | $2.50Near the Money | $2.80Near the Money | $2.41Near the Money | $0.11Near the Money | 14Near the Money | 859Near the Money | ALKIn the Money | $4.50In the Money | $4.70In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 225In the Money | |
ALKOut of the Money | $1.75Out of the Money | $1.85Out of the Money | $1.65Out of the Money | $0.10Out of the Money | 14Out of the Money | 1,669Out of the Money | ALKIn the Money | $6.00In the Money | $6.50In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALKOut of the Money | $1.05Out of the Money | $1.25Out of the Money | $1.05Out of the Money | $0.14Out of the Money | 7Out of the Money | 424Out of the Money | ALKIn the Money | $7.90In the Money | $8.50In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
ALKOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 208Out of the Money | 915Out of the Money | ALKIn the Money | $10.00In the Money | $11.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | ALKIn the Money | $11.90In the Money | $13.50In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ALKOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | ALKIn the Money | $14.30In the Money | $16.80In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | ALKIn the Money | $16.70In the Money | $19.30In the Money | $28.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | ALKIn the Money | $19.80In the Money | $21.80In 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 | $24.10In the Money | $26.50In the Money | $22.16In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALKOut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | ALKIn the Money | $28.20In the Money | $32.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 862Out of the Money | ALKIn the Money | $33.80In the Money | $37.00In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |