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 | $24.10In the Money | $29.00In the Money | $0.00In 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 | $0.30Out of the Money | $0.06Out of the Money | 6Out of the Money | 314Out of the Money | |
ALKIn the Money | $23.30In the Money | $24.40In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 122In the Money | ALKOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $0.07Out of the Money | 8Out of the Money | 750Out of the Money | |
ALKIn the Money | $19.70In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALKOut of the Money | $0.45Out of the Money | $0.85Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ALKIn the Money | $18.70In the Money | $20.50In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALKOut of the Money | $0.70Out of the Money | $1.95Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
ALKIn the Money | $17.20In the Money | $19.30In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 33In the Money | ALKOut of the Money | $1.00Out of the Money | $1.50Out of the Money | $1.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ALKIn the Money | $15.20In the Money | $16.80In the Money | $15.82In the Money | $-0.98In the Money | 4In the Money | 124In the Money | ALKOut of the Money | $1.40Out of the Money | $1.95Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ALKIn the Money | $13.30In the Money | $14.50In the Money | $13.68In the Money | $1.99In the Money | 1In the Money | 24In the Money | ALKOut of the Money | $1.80Out of the Money | $2.35Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
ALKIn the Money | $11.60In the Money | $12.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 453In the Money | ALKOut of the Money | $2.50Out of the Money | $2.95Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
ALKIn the Money | $9.40In the Money | $10.90In the Money | $8.58In the Money | $0.00In the Money | ---In the Money | 17In the Money | ALKOut of the Money | $3.40Out of the Money | $3.80Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
ALKUnderlying issue's last price | $8.50Underlying issue's last price | $9.20Underlying issue's last price | $8.40Underlying issue's last price | $-1.60Underlying issue's last price | 1Underlying issue's last price | 97Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | ALKUnderlying issue's last price | $4.30Underlying issue's last price | $4.70Underlying issue's last price | $4.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 145Underlying issue's last price |
ALKNear the Money | $7.30Near the Money | $7.80Near the Money | $7.75Near the Money | $-0.12Near the Money | 21Near the Money | 93Near the Money | ALKIn the Money | $5.10In the Money | $6.00In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ALKNear the Money | $6.10Near the Money | $6.80Near the Money | $6.04Near the Money | $-0.41Near the Money | 1Near the Money | 151Near the Money | ALKIn the Money | $6.60In the Money | $7.50In the Money | $10.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ALKOut of the Money | $5.10Out of the Money | $5.80Out of the Money | $5.34Out of the Money | $-1.36Out of the Money | 1Out of the Money | 75Out of the Money | ALKIn the Money | $8.20In the Money | $9.10In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
ALKOut of the Money | $4.40Out of the Money | $4.90Out of the Money | $4.40Out of the Money | $-0.20Out of the Money | 216Out of the Money | 109Out of the Money | ALKIn the Money | $9.70In the Money | $10.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
ALKOut of the Money | $3.60Out of the Money | $4.30Out of the Money | $3.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ALKIn the Money | $11.50In the Money | $12.90In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
ALKOut of the Money | $2.95Out of the Money | $3.60Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | ALKIn the Money | $13.20In the Money | $15.40In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | $2.00Out of the Money | $2.55Out of the Money | $2.05Out of the Money | $-0.20Out of the Money | 3Out of the Money | 96Out of the Money | ALKIn the Money | $16.90In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALKOut of the Money | $0.50Out of the Money | $1.70Out of the Money | $1.63Out of the Money | $0.01Out of the Money | 1Out of the Money | 54Out of the Money | ALKIn the Money | $21.90In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |