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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALVIn the Money | $46.50In the Money | $51.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALVIn the Money | $41.50In the Money | $46.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ALVIn the Money | $36.50In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut 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 | |
ALVIn the Money | $31.50In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALVIn the Money | $26.80In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ALVIn the Money | $21.60In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ALVIn the Money | $17.00In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ALVIn the Money | $12.00In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ALVIn the Money | $7.00In the Money | $11.70In the Money | $11.73In the Money | $0.00In the Money | ---In the Money | 16In the Money | ALVOut of the Money | $0.10Out of the Money | $2.00Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ALVUnderlying issue's last price | $3.50Underlying issue's last price | $6.40Underlying issue's last price | $7.88Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | ALVUnderlying issue's last price | $0.25Underlying issue's last price | $2.45Underlying issue's last price | $1.58Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 21Underlying issue's last price |
ALVNear the Money | $1.05Near the Money | $5.00Near the Money | $2.10Near the Money | $0.00Near the Money | ---Near the Money | 24Near the Money | ALVIn the Money | $1.30In the Money | $4.60In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
ALVOut of the Money | $0.35Out of the Money | $1.20Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | ALVIn the Money | $4.50In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | $0.10Out of the Money | $0.95Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | ALVIn the Money | $9.20In the Money | $14.00In the Money | $11.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ALVIn the Money | $14.40In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.80Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ALVIn the Money | $19.30In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | ALVIn the Money | $24.40In the Money | $29.00In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ALVIn the Money | $29.20In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALVIn the Money | $34.20In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALVIn the Money | $39.20In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALVIn the Money | $44.20In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ALVIn the Money | $49.20In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALVIn the Money | $54.20In the Money | $59.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $4.80Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALVIn the Money | $59.20In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ALVIn the Money | $64.20In the Money | $69.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ALVIn the Money | $69.20In the Money | $74.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.25Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ALVIn the Money | $74.40In the Money | $79.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALVIn the Money | $79.20In the Money | $84.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ALVIn the Money | $84.20In the Money | $89.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALVOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ALVIn the Money | $89.20In the Money | $94.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |