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 | $193.30In the Money | $197.40In the Money | ---In 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 | ---Out of the Money | 8Out of the Money | |
ALNYIn the Money | $188.30In the Money | $192.40In 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 | $183.40In the Money | $187.40In 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 | $178.30In the Money | $182.50In 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 | $173.30In the Money | $177.40In the Money | ---In 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 | $168.30In the Money | $172.50In the Money | ---In 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 | $163.40In the Money | $167.50In the Money | ---In 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 | $158.40In the Money | $162.50In the Money | ---In 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 | $153.40In the Money | $157.40In the Money | ---In 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 | $148.40In the Money | $152.40In the Money | ---In 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 | $143.60In the Money | $147.30In the Money | ---In 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 | $138.40In the Money | $142.40In 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 | $133.40In the Money | $137.40In 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 | $128.90In the Money | $132.40In 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 | $123.40In the Money | $127.50In 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 | $118.40In the Money | $122.30In 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 | $113.60In the Money | $117.30In 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 | $108.70In the Money | $112.40In 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 | $103.60In the Money | $107.40In 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 | $98.40In the Money | $102.50In 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 | $93.40In the Money | $97.50In 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 | $88.40In the Money | $92.50In 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 | $83.40In the Money | $87.40In 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 | $78.80In the Money | $82.50In 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 | $73.50In the Money | $77.50In 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 | $68.40In the Money | $72.50In the Money | $73.10In the Money | $0.00In the Money | ---In the Money | 532In the Money | ALNYOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,291Out of the Money | |
ALNYIn the Money | $58.50In the Money | $61.80In the Money | $43.50In the Money | $0.00In the Money | ---In the Money | 49In 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 | 1,795Out of the Money | |
ALNYIn the Money | $48.50In the Money | $52.30In the Money | $47.03In the Money | $0.00In the Money | ---In the Money | 60In the Money | ALNYOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 978Out of the Money | |
ALNYIn the Money | $38.40In the Money | $42.20In the Money | $17.91In the Money | $0.00In the Money | ---In the Money | 358In the Money | ALNYOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,478Out of the Money | |
ALNYIn the Money | $28.60In the Money | $32.10In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | 589In the Money | ALNYOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.35Out of the Money | $-0.55Out of the Money | 6Out of the Money | 4,703Out of the Money | |
ALNYIn the Money | $19.10In the Money | $22.40In the Money | $21.55In the Money | $6.55In the Money | 13In the Money | 1,606In the Money | ALNYOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $1.26Out of the Money | $-1.24Out of the Money | 5Out of the Money | 1,498Out of the Money | |
ALNYIn the Money | $11.00In the Money | $13.00In the Money | $12.88In the Money | $4.68In the Money | 445In the Money | 864In the Money | ALNYOut of the Money | $0.35Out of the Money | $2.20Out of the Money | $3.45Out of the Money | $-0.05Out of the Money | 10Out of the Money | 1,127Out of the Money | |
ALNYUnderlying issue's last price | $5.20Underlying issue's last price | $6.00Underlying issue's last price | $4.35Underlying issue's last price | $0.65Underlying issue's last price | 39Underlying issue's last price | 1,017Underlying issue's last price | Filter Table By Strike Price of$270.00Underlying issue's last price | ALNYUnderlying issue's last price | $3.40Underlying issue's last price | $6.40Underlying issue's last price | $10.28Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,554Underlying issue's last price |
ALNYOut of the Money | $1.05Out of the Money | $2.85Out of the Money | $1.35Out of the Money | $-0.41Out of the Money | 9Out of the Money | 321Out of the Money | ALNYIn the Money | $9.60In the Money | $12.40In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 330In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | ALNYIn the Money | $18.20In the Money | $21.90In the Money | $30.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
ALNYOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $-0.70Out of the Money | 6Out of the Money | 1,283Out of the Money | ALNYIn the Money | $27.60In the Money | $31.70In 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 | $37.70In the Money | $41.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALNYOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | ALNYIn the Money | $47.60In the Money | $51.70In 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 | $57.60In the Money | $61.70In the Money | ---In 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 | $67.60In the Money | $71.70In 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 | $77.60In the Money | $81.70In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALNYIn the Money | $87.60In the Money | $91.70In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALNYIn the Money | $97.60In the Money | $101.70In 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 | $107.60In the Money | $111.70In the Money | $130.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |