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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALSNIn the Money | $87.20In the Money | $91.90In the Money | $46.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | ALSNOut of the Money | ---Out of the Money | $4.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALSNIn the Money | $82.10In the Money | $86.70In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALSNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALSNIn the Money | $77.00In the Money | $81.40In the Money | $36.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALSNOut of the Money | ---Out of the Money | $0.35Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ALSNIn the Money | $72.50In the Money | $76.50In the Money | $32.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALSNOut 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 | 6Out of the Money | |
ALSNIn the Money | $67.50In the Money | $71.40In the Money | $10.38In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ALSNIn the Money | $63.30In the Money | $67.00In the Money | $64.90In the Money | $-0.60In the Money | 1In the Money | 4In the Money | ALSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ALSNIn the Money | $57.70In the Money | $61.20In the Money | $58.70In the Money | $28.70In the Money | 1In the Money | 6In the Money | ALSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
ALSNIn the Money | $52.50In the Money | $56.30In the Money | $53.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | ALSNOut of the Money | ---Out of the Money | $0.45Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALSNIn the Money | $47.50In the Money | $51.50In the Money | $45.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | ALSNOut of the Money | ---Out of the Money | $4.80Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ALSNIn the Money | $42.50In the Money | $47.10In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | ALSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ALSNIn the Money | $37.50In the Money | $42.40In the Money | $38.15In the Money | $0.00In the Money | ---In the Money | 9In the Money | ALSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
ALSNIn the Money | $32.70In the Money | $37.50In the Money | $34.99In the Money | $0.00In the Money | ---In the Money | 15In the Money | ALSNOut of the Money | ---Out of the Money | $4.50Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ALSNIn the Money | $27.70In the Money | $32.50In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 28In the Money | ALSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ALSNIn the Money | $22.70In the Money | $27.50In the Money | $22.68In the Money | $0.00In the Money | ---In the Money | 41In the Money | ALSNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ALSNIn the Money | $17.80In the Money | $21.00In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 111In the Money | ALSNOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
ALSNIn the Money | $13.60In the Money | $17.80In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 210In the Money | ALSNOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
ALSNIn the Money | $8.50In the Money | $12.70In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | ALSNOut of the Money | ---Out of the Money | $2.50Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ALSNUnderlying issue's last price | $4.80Underlying issue's last price | $7.60Underlying issue's last price | $6.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$115.00Underlying issue's last price | ALSNUnderlying issue's last price | $0.10Underlying issue's last price | $2.15Underlying issue's last price | $1.75Underlying issue's last price | $-0.65Underlying issue's last price | 1Underlying issue's last price | 13Underlying issue's last price |
ALSNNear the Money | $2.60Near the Money | $4.20Near the Money | $1.81Near the Money | $-0.99Near the Money | 1Near the Money | 148Near the Money | ALSNIn the Money | $1.20In the Money | $5.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ALSNOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | ALSNIn the Money | $5.00In the Money | $9.00In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ALSNOut of the Money | ---Out of the Money | $4.80Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALSNIn the Money | $9.40In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALSNOut of the Money | ---Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALSNIn the Money | $13.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALSNOut of the Money | ---Out of the Money | $4.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALSNIn the Money | $18.80In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALSNOut of the Money | ---Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALSNIn the Money | $23.70In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |