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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALNYIn the Money | $157.70In the Money | $162.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ALNYIn the Money | $152.80In the Money | $157.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ALNYIn the Money | $147.90In the Money | $152.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $3.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
ALNYIn the Money | $142.80In the Money | $147.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
ALNYIn the Money | $138.10In the Money | $142.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
ALNYIn the Money | $132.70In the Money | $137.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
ALNYIn the Money | $128.10In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out 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 | $122.90In the Money | $127.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $6.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ALNYIn the Money | $117.90In the Money | $122.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
ALNYIn the Money | $112.90In the Money | $117.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | |
ALNYIn the Money | $108.20In the Money | $112.50In the Money | $43.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $12.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
ALNYIn the Money | $102.90In the Money | $107.50In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ALNYIn the Money | $98.20In the Money | $102.50In the Money | $95.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALNYIn the Money | $93.20In the Money | $97.50In the Money | $103.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | |
ALNYIn the Money | $88.20In the Money | $92.50In the Money | $26.82In the Money | $0.00In the Money | ---In the Money | 3In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ALNYIn the Money | $83.10In the Money | $87.50In the Money | $93.30In the Money | $0.00In the Money | ---In the Money | 315In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ALNYIn the Money | $78.30In the Money | $83.00In the Money | $65.60In the Money | $0.00In the Money | ---In the Money | 739In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
ALNYIn the Money | $73.20In the Money | $78.00In the Money | $88.50In the Money | $0.00In the Money | ---In the Money | 987In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
ALNYIn the Money | $68.70In the Money | $73.00In the Money | $57.84In the Money | $0.00In the Money | ---In the Money | 213In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $30.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ALNYIn the Money | $63.50In the Money | $67.90In the Money | $71.50In the Money | $0.00In the Money | ---In the Money | 116In the Money | ALNYOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 731Out of the Money | |
ALNYIn the Money | $58.50In the Money | $63.00In the Money | $54.67In the Money | $0.00In the Money | ---In the Money | 468In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ALNYIn the Money | $54.30In the Money | $58.00In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | ALNYOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.17Out of the Money | 3Out of the Money | 29Out of the Money | |
ALNYIn the Money | $49.00In the Money | $53.00In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 73In the Money | ALNYOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
ALNYIn the Money | $44.10In the Money | $48.00In the Money | $47.60In the Money | $0.00In the Money | ---In the Money | 125In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.55Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ALNYIn the Money | $39.30In the Money | $43.50In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 332In the Money | ALNYOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALNYIn the Money | $34.70In the Money | $38.50In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | 3,643In the Money | ALNYOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.80Out of the Money | $0.05Out of the Money | 1Out of the Money | 849Out of the Money | |
ALNYIn the Money | $26.00In the Money | $28.70In the Money | $30.45In the Money | $0.00In the Money | ---In the Money | 476In the Money | ALNYOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $1.20Out of the Money | $-0.30Out of the Money | 1Out of the Money | 509Out of the Money | |
ALNYIn the Money | $18.70In the Money | $19.90In the Money | $22.80In the Money | $0.00In the Money | ---In the Money | 1,938In the Money | ALNYOut of the Money | $3.10Out of the Money | $3.90Out of the Money | $3.50Out of the Money | $1.05Out of the Money | 2Out of the Money | 603Out of the Money | |
ALNYUnderlying issue's last price | $11.90Underlying issue's last price | $12.70Underlying issue's last price | $12.50Underlying issue's last price | $-4.37Underlying issue's last price | 1Underlying issue's last price | 668Underlying issue's last price | Filter Table By Strike Price of$230.00Underlying issue's last price | ALNYUnderlying issue's last price | $6.20Underlying issue's last price | $7.00Underlying issue's last price | $6.60Underlying issue's last price | $1.91Underlying issue's last price | 14Underlying issue's last price | 1,157Underlying issue's last price |
ALNYOut of the Money | $6.90Out of the Money | $7.50Out of the Money | $6.80Out of the Money | $-2.95Out of the Money | 32Out of the Money | 428Out of the Money | ALNYIn the Money | $11.30In the Money | $12.00In the Money | $11.53In the Money | $2.93In the Money | 5In the Money | 427In the Money | |
ALNYOut of the Money | $3.60Out of the Money | $4.60Out of the Money | $4.70Out of the Money | $-2.20Out of the Money | 1Out of the Money | 396Out of the Money | ALNYIn the Money | $16.40In the Money | $20.00In the Money | $18.55In the Money | $0.55In the Money | 3In the Money | 266In the Money | |
ALNYOut of the Money | $1.55Out of the Money | $2.45Out of the Money | $2.10Out of the Money | $-1.25Out of the Money | 5Out of the Money | 304Out of the Money | ALNYIn the Money | $24.70In the Money | $28.10In the Money | $26.95In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
ALNYOut of the Money | $0.85Out of the Money | $1.25Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 636Out of the Money | ALNYIn the Money | $33.50In the Money | $37.50In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | ALNYIn the Money | $43.00In the Money | $47.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ALNYIn the Money | $52.60In the Money | $57.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALNYIn the Money | $62.50In the Money | $67.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ALNYIn the Money | $72.50In the Money | $77.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALNYIn the Money | $82.50In the Money | $87.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ALNYIn the Money | $92.50In the Money | $97.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALNYIn the Money | $102.50In the Money | $107.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out 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 | $112.50In the Money | $117.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out 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 | $122.50In the Money | $127.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | $0.00Out 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 | $132.50In the Money | $137.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |