Stocks Options

LAST PRICE
13.4200
TODAY'S CHANGE (%)
Trending Down-0.3700 (-2.6831%)

Bid / Lots
13.4500/ 3
Ask / Lots
13.6600/ 1
Open / Previous Close
13.7100 / 13.7900
Day Range
Low 13.4200
High 13.8450
52 Week Range
Low 5.2800
High 15.5200
Volume
6,237,022
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 64.355

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$10.80In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	TALOut of the Money	$0.00Out 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
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$8.30In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	TALOut of the Money	$0.00Out 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
TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$7.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	TALOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$5.50In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	TALOut of the Money	$0.00Out 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
TALIn the Money	$6.10In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	TALOut of the Money	$0.00Out 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
TALIn the Money	$4.60In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	TALOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$5.20In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	TALOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$4.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	TALOut of the Money	$0.00Out 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
TALIn the Money	$3.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	TALOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
TALIn the Money	$2.60In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	TALOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$3.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	TALOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TALIn the Money	$2.75In the Money	$4.30In the Money	$1.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	TALNear the Money	$0.00Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TALIn the Money	$2.25In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	TALNear the Money	$0.00Near the Money	$0.75Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
TALIn the Money	$1.00In the Money	$3.30In the Money	$2.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$11.50	TALNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
TALIn the Money	$1.00In the Money	$1.60In the Money	$1.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$12.00	TALNear the Money	$0.05Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
TALIn the Money	$1.10In the Money	$1.20In the Money	$0.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	TALNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.24Near the Money	27Near the Money	39Near the Money
TALUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	TALUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
TALNear the Money	$0.50Near the Money	$0.60Near the Money	$0.56Near the Money	$0.03Near the Money	11Near the Money	17Near the Money	Filter Table By Strike Price of$13.50	TALIn the Money	$0.55In the Money	$0.65In the Money	$0.47In the Money	$0.47In the Money	5In the Money	---In the Money
TALNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.04Near the Money	1Near the Money	34Near the Money	Filter Table By Strike Price of$14.00	TALIn the Money	$0.85In the Money	$0.95In the Money	$0.70In the Money	$-0.90In the Money	3In the Money	4In the Money
TALNear the Money	$0.15Near the Money	$0.25Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	61Near the Money	Filter Table By Strike Price of$14.50	TALIn the Money	$1.20In the Money	$1.35In the Money	$1.65In the Money	$0.00In the Money	---In the Money	1In the Money
TALNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$15.00	TALIn the Money	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALNear the Money	$0.05Near the Money	$0.15Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$15.50	TALIn the Money	$2.00In the Money	$2.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALNear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	TALIn the Money	$1.30In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$0.10Out 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$16.50	TALIn the Money	$1.75In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$0.05Out 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$17.00	TALIn the Money	$3.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$1.20Out 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$17.50	TALIn the Money	$3.90In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$0.95Out 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$18.00	TALIn the Money	$4.30In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$0.95Out 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$18.50	TALIn the Money	$4.90In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out 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	Filter Table By Strike Price of$19.00	TALIn the Money	$5.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$1.20Out 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$20.00	TALIn the Money	$6.30In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out of the Money	$1.20Out 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$21.00	TALIn the Money	$7.30In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out 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	Filter Table By Strike Price of$22.00	TALIn the Money	$8.40In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out 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	Filter Table By Strike Price of$22.50	TALIn the Money	$8.90In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	$0.00Out 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	Filter Table By Strike Price of$25.00	TALIn the Money	$11.40In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	TALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

TAL Education Group
NYSE:TALUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)