• LAST PRICE
    255.9400
  • TODAY'S CHANGE (%)
    Trending Up4.1300 (1.6401%)
  • Bid / Lots
    255.1100/ 7
  • Ask / Lots
    256.1100/ 2
  • Open / Previous Close
    251.6000 / 251.8100
  • Day Range
    Low 250.6500
    High 257.8100
  • 52 Week Range
    Low 141.9750
    High 304.3900
  • Volume
    87,742
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ALNYIn the Money
$178.50In the Money
$182.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALNYIn the Money
$173.50In the Money
$177.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$168.50In the Money
$172.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut 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
ALNYIn the Money
$163.50In the Money
$167.80In the Money
$173.90In the Money
$0.00In the Money
---In the Money
10In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$3.67Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ALNYIn the Money
$158.50In the Money
$162.80In the Money
$176.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$4.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ALNYIn the Money
$153.50In the Money
$157.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$1.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ALNYIn the Money
$148.50In the Money
$152.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut 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
8Out of the Money
ALNYIn the Money
$143.50In the Money
$147.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$1.50Out of the Money
$9.06Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ALNYIn the Money
$138.50In the Money
$142.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$1.50Out of the Money
$12.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$133.60In the Money
$137.80In the Money
$110.50In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ALNYIn the Money
$128.60In the Money
$132.80In the Money
$50.90In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$123.60In the Money
$127.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$118.50In the Money
$122.90In the Money
$129.20In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$17.55Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ALNYIn the Money
$113.70In the Money
$118.20In the Money
$130.20In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut 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
ALNYIn the Money
$108.50In the Money
$112.90In the Money
$111.80In the Money
$0.00In the Money
---In the Money
2In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$22.70Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ALNYIn the Money
$103.50In the Money
$107.90In the Money
$109.50In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ALNYIn the Money
$98.70In the Money
$103.20In the Money
$116.50In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$94.00In the Money
$97.90In the Money
$96.36In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
ALNYIn the Money
$88.50In the Money
$92.90In the Money
$116.12In the Money
$0.00In the Money
---In the Money
1In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$83.70In the Money
$87.90In the Money
$105.00In the Money
$0.00In the Money
---In the Money
4In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
150Out of the Money
ALNYIn the Money
$78.70In the Money
$82.90In the Money
$91.20In the Money
$0.00In the Money
---In the Money
4In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$73.70In the Money
$78.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$3.04Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$68.50In the Money
$73.00In the Money
$75.00In the Money
$0.00In the Money
---In the Money
61In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ALNYIn the Money
$63.50In the Money
$68.00In the Money
$50.03In the Money
$0.00In the Money
---In the Money
178In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
ALNYIn the Money
$58.60In the Money
$63.00In the Money
$60.84In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$7.40Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
ALNYIn the Money
$53.80In the Money
$58.00In the Money
$40.45In the Money
$0.00In the Money
---In the Money
7In the Money
ALNYOut of the Money
---Out of the Money
$2.20Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ALNYIn the Money
$44.70In the Money
$48.00In the Money
$67.00In the Money
$0.00In the Money
---In the Money
12In the Money
ALNYOut of the Money
---Out of the Money
$2.25Out of the Money
$1.52Out of the Money
$0.00Out of the Money
---Out of the Money
578Out of the Money
ALNYIn the Money
$34.80In the Money
$38.30In the Money
$33.20In the Money
$0.00In the Money
---In the Money
3In the Money
ALNYOut of the Money
$0.05Out of the Money
$1.25Out of the Money
$0.05Out of the Money
$-6.15Out of the Money
3Out of the Money
263Out of the Money
ALNYIn the Money
$25.30In the Money
$28.70In the Money
$24.80In the Money
$0.00In the Money
---In the Money
26In the Money
ALNYOut of the Money
---Out of the Money
$2.65Out of the Money
$1.32Out of the Money
$0.00Out of the Money
---Out of the Money
487Out of the Money
ALNYIn the Money
$16.30In the Money
$20.00In the Money
$13.91In the Money
$0.00In the Money
---In the Money
161In the Money
ALNYOut of the Money
$1.15Out of the Money
$2.10Out of the Money
$2.58Out of the Money
$0.00Out of the Money
---Out of the Money
609Out of the Money
ALNYUnderlying issue's last price
$9.00Underlying issue's last price
$10.80Underlying issue's last price
$7.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
406Underlying issue's last price
Filter Table By Strike Price of$250.00Underlying issue's last price
ALNYUnderlying issue's last price
$3.60Underlying issue's last price
$4.60Underlying issue's last price
$3.90Underlying issue's last price
$-1.90Underlying issue's last price
4Underlying issue's last price
896Underlying issue's last price
ALNYOut of the Money
$3.30Out of the Money
$5.40Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
372Out of the Money
ALNYIn the Money
$8.00In the Money
$9.50In the Money
$13.50In the Money
$0.00In the Money
---In the Money
560In the Money
ALNYOut of the Money
$1.10Out of the Money
$2.55Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
553Out of the Money
ALNYIn the Money
$14.10In the Money
$17.50In the Money
$18.50In the Money
$0.00In the Money
---In the Money
480In the Money
ALNYOut of the Money
---Out of the Money
$2.65Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
240Out of the Money
ALNYIn the Money
$22.80In the Money
$26.20In the Money
$28.00In the Money
$0.00In the Money
---In the Money
231In the Money
ALNYOut of the Money
$0.05Out of the Money
$2.15Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
190Out of the Money
ALNYIn the Money
$32.50In the Money
$35.80In the Money
$36.80In the Money
$0.00In the Money
---In the Money
95In the Money
ALNYOut of the Money
$0.10Out of the Money
$0.55Out of the Money
$0.15Out of the Money
$0.00Out of the Money
10Out of the Money
408Out of the Money
ALNYIn the Money
$42.50In the Money
$45.80In the Money
$23.90In the Money
$0.00In the Money
---In the Money
179In the Money
ALNYOut of the Money
$0.05Out of the Money
$2.15Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
878Out of the Money
ALNYIn the Money
$52.30In the Money
$56.80In the Money
$26.10In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
ALNYIn the Money
$62.40In the Money
$66.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
ALNYIn the Money
$72.40In the Money
$76.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$2.52Out of the Money
$0.00Out of the Money
---Out of the Money
482Out of the Money
ALNYIn the Money
$82.40In the Money
$86.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$2.65Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ALNYIn the Money
$92.40In the Money
$96.60In the Money
$88.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.71Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$102.40In the Money
$106.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ALNYIn the Money
$112.40In the Money
$116.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut 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
ALNYIn the Money
$122.40In the Money
$126.60In the Money
$110.90In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$132.40In the Money
$136.60In the Money
$97.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$1.50Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALNYIn the Money
$142.40In the Money
$146.60In the Money
$107.50In the Money
$0.00In the Money
---In the Money
---In the Money
ALNYOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALNYIn the Money
$152.40In the Money
$156.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money