Stocks Options

LAST PRICE
183.2700
TODAY'S CHANGE (%)
Trending Down-4.2100 (-2.2456%)

Bid / Lots
129.7400/ 1
Ask / Lots
200.0000/ 2
Open / Previous Close
187.5400 / 187.4800
Day Range
Low 182.4200
High 188.3400
52 Week Range
Low 163.7400
High 231.4000
Volume
107,462
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.022

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALGIn the Money	$97.00In the Money	$101.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALGOut 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
ALGIn the Money	$91.60In the Money	$96.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALGOut 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
ALGIn the Money	$86.60In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALGOut 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
ALGIn the Money	$81.60In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALGOut 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
ALGIn the Money	$76.70In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALGOut 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
ALGIn the Money	$71.70In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ALGOut 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
ALGIn the Money	$67.00In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ALGOut 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
ALGIn the Money	$61.80In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ALGOut 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
ALGIn the Money	$56.60In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ALGOut 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
ALGIn the Money	$52.00In the Money	$56.90In the Money	$63.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	ALGOut 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
ALGIn the Money	$47.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ALGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALGIn the Money	$42.00In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ALGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALGIn the Money	$37.30In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ALGOut of the Money	$0.10Out of the Money	$1.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALGIn the Money	$32.50In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ALGOut of the Money	$0.15Out of the Money	$1.95Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ALGIn the Money	$27.50In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALGOut of the Money	$0.30Out of the Money	$2.40Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ALGIn the Money	$23.00In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ALGOut of the Money	---Out of the Money	$4.80Out of the Money	$2.49Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALGIn the Money	$18.10In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ALGOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALGIn the Money	$13.70In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ALGOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$3.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALGIn the Money	$9.60In the Money	$14.50In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	ALGOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALGUnderlying issue's last price	$6.10Underlying issue's last price	$11.00Underlying issue's last price	$7.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	ALGUnderlying issue's last price	$1.50Underlying issue's last price	$6.40Underlying issue's last price	$6.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ALGNear the Money	$3.10Near the Money	$8.00Near the Money	$6.48Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$185.00	ALGIn the Money	$3.60In the Money	$8.50In the Money	$13.41In the Money	$0.00In the Money	---In the Money	1In the Money
ALGOut of the Money	$1.10Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ALGIn the Money	$7.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut of the Money	$0.30Out of the Money	$5.00Out of the Money	$3.80Out of the Money	$0.88Out of the Money	10Out of the Money	3Out of the Money	Filter Table By Strike Price of$195.00	ALGIn the Money	$10.30In the Money	$15.00In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money
ALGOut of the Money	$1.15Out of the Money	$4.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$200.00	ALGIn the Money	$14.50In the Money	$18.80In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALGOut of the Money	$0.35Out of the Money	$2.60Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$210.00	ALGIn the Money	$24.40In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut of the Money	$0.10Out of the Money	$1.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	ALGIn the Money	$34.00In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut of the Money	---Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$230.00	ALGIn the Money	$44.10In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$240.00	ALGIn the Money	$54.10In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$250.00	ALGIn the Money	$64.10In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$260.00	ALGIn the Money	$74.10In the Money	$79.00In the Money	$85.50In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$270.00	ALGIn the Money	$84.10In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$280.00	ALGIn the Money	$94.10In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$290.00	ALGIn the Money	$104.10In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$300.00	ALGIn the Money	$114.10In the Money	$119.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$310.00	ALGIn the Money	$124.10In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGOut 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	Filter Table By Strike Price of$320.00	ALGIn the Money	$134.10In the Money	$139.00In the Money	$142.22In the Money	$0.00In the Money	---In the Money	---In the Money

Alamo Group Inc
NYSE:ALGUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)