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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ALGTIn the Money | $62.10In the Money | $66.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGTOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ALGTIn the Money | $59.00In the Money | $63.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGTOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ALGTIn the Money | $56.90In the Money | $61.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ALGTOut 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 | 16Out of the Money | |
ALGTIn the Money | $51.50In the Money | $56.10In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | ALGTOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ALGTIn the Money | $46.60In the Money | $51.40In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ALGTOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ALGTIn the Money | $41.60In the Money | $46.10In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | ALGTOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
ALGTIn the Money | $36.80In the Money | $41.40In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | ALGTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
ALGTIn the Money | $32.30In the Money | $36.20In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 120In the Money | ALGTOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | |
ALGTIn the Money | $28.00In the Money | $30.90In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 191In the Money | ALGTOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
ALGTIn the Money | $23.10In the Money | $26.00In the Money | $26.41In the Money | $14.54In the Money | 11In the Money | 169In the Money | ALGTOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
ALGTIn the Money | $18.20In the Money | $21.20In the Money | $21.00In the Money | $6.91In the Money | 2In the Money | 43In the Money | ALGTOut of the Money | $0.05Out of the Money | $0.95Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
ALGTIn the Money | $13.70In the Money | $15.80In the Money | $17.11In the Money | $11.17In the Money | 11In the Money | 78In the Money | ALGTOut of the Money | $0.50Out of the Money | $0.80Out of the Money | $2.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ALGTIn the Money | $10.30In the Money | $11.10In the Money | $10.75In the Money | $5.05In the Money | 3In the Money | 730In the Money | ALGTOut of the Money | $1.25Out of the Money | $1.55Out of the Money | $1.20Out of the Money | $-2.20Out of the Money | 12Out of the Money | 18Out of the Money | |
ALGTUnderlying issue's last price | $6.70Underlying issue's last price | $7.40Underlying issue's last price | $2.54Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 301Underlying issue's last price | Filter Table By Strike Price of$80.00Underlying issue's last price | ALGTUnderlying issue's last price | $2.50Underlying issue's last price | $2.95Underlying issue's last price | $2.84Underlying issue's last price | $-3.36Underlying issue's last price | 3Underlying issue's last price | 38Underlying issue's last price |
ALGTNear the Money | $3.90Near the Money | $4.70Near the Money | $5.09Near the Money | $2.59Near the Money | 15Near the Money | 101Near the Money | ALGTIn the Money | $4.60In the Money | $5.30In the Money | $5.11In the Money | $-5.76In the Money | 12In the Money | 5In the Money | |
ALGTOut of the Money | $2.20Out of the Money | $2.90Out of the Money | $3.50Out of the Money | $2.65Out of the Money | 27Out of the Money | 139Out of the Money | ALGTIn the Money | $7.60In the Money | $8.60In the Money | $18.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ALGTOut of the Money | $1.00Out of the Money | $1.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ALGTIn the Money | $11.80In the Money | $12.70In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut of the Money | $0.35Out of the Money | $1.65Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | ALGTIn the Money | $14.40In the Money | $18.50In the Money | $44.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | ALGTIn the Money | $19.40In the Money | $23.10In the Money | $33.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 1Out of the Money | 76Out of the Money | ALGTIn the Money | $24.30In the Money | $27.90In the Money | $36.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut of the Money | ---Out of the Money | $0.75Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ALGTIn the Money | $28.90In the Money | $32.90In the Money | $42.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ALGTIn the Money | $34.00In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ALGTOut 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 | 27Out of the Money | ALGTIn the Money | $39.00In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |