• LAST PRICE
    80.2800
  • TODAY'S CHANGE (%)
    Trending Down-4.4900 (-5.2967%)
  • Bid / Lots
    67.8900/ 2
  • Ask / Lots
    92.2900/ 2
  • Open / Previous Close
    83.5800 / 84.7700
  • Day Range
    Low 78.8600
    High 84.6650
  • 52 Week Range
    Low 78.8600
    High 215.4800
  • Volume
    336,139
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ALGTIn the Money
$28.30In the Money
$32.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ALGTIn the Money
$23.40In the Money
$27.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$18.80In the Money
$22.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.05Out of the Money
$0.60Out of the Money
$0.35Out of the Money
$0.35Out of the Money
4Out of the Money
---Out of the Money
ALGTIn the Money
$14.20In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.30Out of the Money
$1.05Out of the Money
$0.65Out of the Money
$0.22Out of the Money
1Out of the Money
20Out of the Money
ALGTIn the Money
$10.50In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$1.35Out of the Money
$3.50Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ALGTIn the Money
$7.50In the Money
$8.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$2.50Out of the Money
$3.10Out of the Money
$2.75Out of the Money
$1.95Out of the Money
1Out of the Money
169Out of the Money
ALGTUnderlying issue's last price
$4.60Underlying issue's last price
$5.40Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
ALGTUnderlying issue's last price
$4.40Underlying issue's last price
$5.10Underlying issue's last price
$2.55Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
45Underlying issue's last price
ALGTOut of the Money
$2.45Out of the Money
$4.70Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
ALGTIn the Money
$6.90In the Money
$8.30In the Money
$7.75In the Money
$2.45In the Money
1In the Money
103In the Money
ALGTOut of the Money
$1.25Out of the Money
$2.85Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALGTIn the Money
$10.00In the Money
$12.70In the Money
$11.60In the Money
$3.29In the Money
3In the Money
25In the Money
ALGTOut of the Money
$0.10Out of the Money
$2.05Out of the Money
$4.17Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ALGTIn the Money
$14.50In the Money
$16.90In the Money
$14.58In the Money
$5.19In the Money
3In the Money
184In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.30Out of the Money
$0.75Out of the Money
$-0.31Out of the Money
1Out of the Money
13Out of the Money
ALGTIn the Money
$19.40In the Money
$21.20In the Money
$16.48In the Money
$0.00In the Money
---In the Money
6In the Money
ALGTOut of the Money
$0.25Out of the Money
$0.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ALGTIn the Money
$23.70In the Money
$26.90In the Money
$12.60In the Money
$0.00In the Money
---In the Money
11In the Money
ALGTOut of the Money
$0.00Out of the Money
$1.05Out of the Money
$0.41Out of the Money
$0.00Out of the Money
1Out of the Money
7Out of the Money
ALGTIn the Money
$28.30In the Money
$32.00In the Money
$16.60In the Money
$0.00In the Money
---In the Money
10In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.29Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ALGTIn the Money
$33.20In the Money
$37.00In the Money
$30.96In the Money
$0.00In the Money
---In the Money
153In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ALGTIn the Money
$38.50In the Money
$41.70In the Money
$11.67In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.46Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ALGTIn the Money
$43.10In the Money
$47.10In the Money
$4.71In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ALGTIn the Money
$48.30In the Money
$51.70In the Money
$23.14In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$4.35Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$53.00In the Money
$57.00In the Money
$37.30In the Money
$0.00In the Money
---In the Money
4In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ALGTIn the Money
$58.00In the Money
$62.00In the Money
$30.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$2.90Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ALGTIn the Money
$63.00In the Money
$67.00In the Money
$42.81In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ALGTIn the Money
$68.20In the Money
$71.80In the Money
$35.80In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$2.19Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$73.00In the Money
$76.90In the Money
$40.15In the Money
$0.00In the Money
---In the Money
40In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
ALGTIn the Money
$78.10In the Money
$81.80In the Money
$47.35In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ALGTIn the Money
$83.10In the Money
$86.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$88.10In the Money
$91.90In the Money
$38.60In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ALGTIn the Money
$93.00In the Money
$97.00In the Money
$42.90In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.05Out of the Money
$2.15Out of the Money
$6.40Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ALGTIn the Money
$98.00In the Money
$101.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$103.00In the Money
$107.10In the Money
$29.67In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$-1.13Out of the Money
3Out of the Money
19Out of the Money
ALGTIn the Money
$108.00In the Money
$112.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$1.10Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ALGTIn the Money
$113.10In the Money
$116.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$118.00In the Money
$121.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$128.00In the Money
$132.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$138.00In the Money
$141.80In the Money
$121.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$148.10In the Money
$151.80In the Money
$131.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ALGTIn the Money
$158.10In the Money
$161.90In the Money
$141.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$168.00In the Money
$172.00In the Money
$151.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ALGTIn the Money
$178.00In the Money
$181.80In the Money
$161.70In the Money
$0.00In the Money
---In the Money
---In the Money
ALGTOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.05Out of the Money
107Out of the Money
---Out of the Money
ALGTIn the Money
$188.10In the Money
$191.80In the Money
$171.70In the Money
$0.00In the Money
---In the Money
---In the Money