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 | $201.70In the Money | $205.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 8Out of the Money | |
ALNYIn the Money | $196.70In the Money | $200.70In the Money | $182.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ALNYIn the Money | $191.70In the Money | $195.90In the Money | $177.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ALNYIn the Money | $186.80In the Money | $190.80In the Money | $172.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ALNYIn the Money | $181.80In the Money | $185.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $4.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ALNYIn the Money | $176.80In the Money | $180.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ALNYIn the Money | $171.80In the Money | $175.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $4.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ALNYIn the Money | $166.80In the Money | $171.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALNYIn the Money | $161.80In the Money | $165.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ALNYIn the Money | $156.80In the Money | $160.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ALNYIn the Money | $151.80In the Money | $155.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
ALNYIn the Money | $147.00In the Money | $150.50In the Money | $47.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ALNYIn the Money | $142.10In the Money | $145.60In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ALNYIn the Money | $137.10In the Money | $140.40In the Money | $39.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 588Out of the Money | |
ALNYIn the Money | $131.80In the Money | $135.60In the Money | $70.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $21.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
ALNYIn the Money | $127.10In the Money | $130.60In the Money | $115.20In the Money | $0.00In the Money | ---In the Money | 1,109In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ALNYIn the Money | $122.00In the Money | $125.60In the Money | $65.40In the Money | $0.00In the Money | ---In the Money | 36In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $26.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
ALNYIn the Money | $117.10In the Money | $120.60In the Money | $91.60In the Money | $0.00In the Money | ---In the Money | 105In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
ALNYIn the Money | $112.10In the Money | $115.80In the Money | $95.68In the Money | $0.00In the Money | ---In the Money | 63In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $33.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ALNYIn the Money | $107.10In the Money | $110.80In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 58In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ALNYIn the Money | $102.10In the Money | $105.60In the Money | $85.69In the Money | $0.00In the Money | ---In the Money | 56In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ALNYIn the Money | $97.10In the Money | $100.60In the Money | $54.55In the Money | $0.00In the Money | ---In the Money | 61In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | |
ALNYIn the Money | $92.10In the Money | $95.60In the Money | $89.19In the Money | $0.00In the Money | ---In the Money | 56In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ALNYIn the Money | $87.20In the Money | $90.60In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 163In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALNYIn the Money | $82.10In the Money | $85.60In the Money | $54.83In the Money | $0.00In the Money | ---In the Money | 52In the Money | ALNYOut 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 | 290Out of the Money | |
ALNYIn the Money | $77.10In the Money | $80.60In the Money | $73.10In the Money | $0.00In the Money | ---In the Money | 532In the Money | ALNYOut of the Money | ---Out of the Money | $0.15Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,291Out of the Money | |
ALNYIn the Money | $67.00In the Money | $70.60In the Money | $66.99In the Money | $23.49In the Money | 1In the Money | 49In the Money | ALNYOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,795Out of the Money | |
ALNYIn the Money | $57.20In the Money | $60.00In the Money | $47.03In the Money | $0.00In the Money | ---In the Money | 60In the Money | ALNYOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 977Out of the Money | |
ALNYIn the Money | $47.10In the Money | $50.60In the Money | $17.91In the Money | $0.00In the Money | ---In the Money | 358In the Money | ALNYOut 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 | 1,478Out of the Money | |
ALNYIn the Money | $37.20In the Money | $40.50In the Money | $39.13In the Money | $8.13In the Money | 1In the Money | 590In the Money | ALNYOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,698Out of the Money | |
ALNYIn the Money | $27.30In the Money | $30.20In the Money | $27.14In the Money | $3.64In the Money | 1In the Money | 1,595In the Money | ALNYOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.17Out of the Money | $-0.28Out of the Money | 1Out of the Money | 1,496Out of the Money | |
ALNYIn the Money | $17.70In the Money | $20.40In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 656In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,131Out of the Money | |
ALNYUnderlying issue's last price | $8.60Underlying issue's last price | $10.20Underlying issue's last price | $9.70Underlying issue's last price | $4.33Underlying issue's last price | 2Underlying issue's last price | 969Underlying issue's last price | Filter Table By Strike Price of$270.00Underlying issue's last price | ALNYUnderlying issue's last price | $0.45Underlying issue's last price | $0.85Underlying issue's last price | $0.75Underlying issue's last price | $-0.45Underlying issue's last price | 10Underlying issue's last price | 1,713Underlying issue's last price |
ALNYNear the Money | $1.95Near the Money | $3.20Near the Money | $2.59Near the Money | $0.00Near the Money | ---Near the Money | 420Near the Money | ALNYIn the Money | $3.00In the Money | $4.50In the Money | $9.29In the Money | $0.00In the Money | ---In the Money | 329In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | ALNYIn the Money | $10.60In the Money | $13.00In the Money | $30.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ALNYOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,283Out of the Money | ALNYIn the Money | $20.00In the Money | $23.10In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,470Out of the Money | ALNYIn the Money | $29.40In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | ALNYIn the Money | $39.20In the Money | $43.20In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | ALNYIn the Money | $49.20In the Money | $53.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ALNYIn the Money | $59.20In the Money | $63.20In the Money | $90.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ALNYIn the Money | $69.20In the Money | $73.20In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALNYIn the Money | $79.20In the Money | $83.20In the Money | $110.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALNYIn the Money | $89.20In the Money | $93.20In the Money | $120.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALNYIn the Money | $99.20In the Money | $103.20In the Money | $130.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |