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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALRMIn the Money | $19.50In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALRMIn the Money | $16.40In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALRMIn the Money | $14.10In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALRMIn the Money | $11.60In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALRMIn the Money | $9.00In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALRMIn the Money | $6.90In the Money | $11.10In the Money | $8.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALRMOut 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 | |
ALRMIn the Money | $4.40In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALRMOut of the Money | $0.35Out of the Money | $1.15Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALRMIn the Money | $3.90In the Money | $6.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALRMOut of the Money | $0.95Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ALRMUnderlying issue's last price | $0.75Underlying issue's last price | $3.10Underlying issue's last price | $4.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | ALRMUnderlying issue's last price | $1.80Underlying issue's last price | $2.15Underlying issue's last price | $2.00Underlying issue's last price | $0.65Underlying issue's last price | 1Underlying issue's last price | 3Underlying issue's last price |
ALRMNear the Money | $0.25Near the Money | $1.85Near the Money | $1.93Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | ALRMIn the Money | $2.90In the Money | $3.40In the Money | $3.30In the Money | $1.00In the Money | 1In the Money | 15In the Money | |
ALRMOut of the Money | $0.25Out of the Money | $3.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALRMIn the Money | $2.55In the Money | $5.60In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ALRMOut of the Money | ---Out of the Money | $2.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALRMIn the Money | $4.50In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALRMOut of the Money | ---Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALRMIn the Money | $6.70In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALRMOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALRMIn the Money | $9.00In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALRMOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ALRMIn the Money | $14.00In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALRMOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALRMIn the Money | $19.00In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALRMOut 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 | ALRMIn the Money | $24.00In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |