Stocks Options

LAST PRICE
43.2100
TODAY'S CHANGE (%)
Trending Down-1.6100 (-3.5921%)

Bid / Lots
41.7500/ 5
Ask / Lots
44.6200/ 1
Open / Previous Close
45.0000 / 44.8200
Day Range
Low 43.1695
High 45.1919
52 Week Range
Low 43.1695
High 74.2000
Volume
286,316
below 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 35.055

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TNKIn the Money	$14.80In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	TNKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TNKIn the Money	$11.20In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	TNKOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TNKIn the Money	$9.80In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	TNKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TNKIn the Money	$7.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TNKOut of the Money	---Out 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
TNKIn the Money	$4.80In the Money	$7.00In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
TNKIn the Money	$2.75In the Money	$5.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
TNKUnderlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$0.70Underlying issue's last price	$-1.40Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	TNKUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.30Underlying issue's last price	1Underlying issue's last price	383Underlying issue's last price
TNKNear the Money	---Near the Money	$0.05Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	51Near the Money	Filter Table By Strike Price of$45.00	TNKIn the Money	$0.90In the Money	$2.65In the Money	$1.90In the Money	$1.30In the Money	3In the Money	229In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$48.00	TNKIn the Money	$4.00In the Money	$4.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	412In the Money
TNKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$50.00	TNKIn the Money	$6.50In the Money	$7.60In the Money	$5.64In the Money	$0.00In the Money	---In the Money	5In the Money
TNKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$53.00	TNKIn the Money	$8.30In the Money	$10.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	4In the Money
TNKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$55.00	TNKIn the Money	$11.50In the Money	$13.20In the Money	$10.70In the Money	$0.00In the Money	---In the Money	115In the Money
TNKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$58.00	TNKIn the Money	$12.70In the Money	$16.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money
TNKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$60.00	TNKIn the Money	$15.90In the Money	$18.70In the Money	$16.40In the Money	$0.00In the Money	---In the Money	100In the Money
TNKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$63.00	TNKIn the Money	$18.10In the Money	$21.80In the Money	$20.30In the Money	$0.00In the Money	---In the Money	25In the Money
TNKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$65.00	TNKIn the Money	$19.70In the Money	$23.80In the Money	$14.72In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$68.00	TNKIn the Money	$22.70In the Money	$26.40In the Money	$8.64In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$70.00	TNKIn the Money	$24.70In the Money	$28.80In the Money	$8.96In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$73.00	TNKIn the Money	$27.70In the Money	$31.80In the Money	$11.15In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$75.00	TNKIn the Money	$29.70In the Money	$33.80In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$78.00	TNKIn the Money	$32.70In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$80.00	TNKIn the Money	$34.70In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$83.00	TNKIn the Money	$37.70In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$85.00	TNKIn the Money	$39.70In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$88.00	TNKIn the Money	$42.70In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$90.00	TNKIn the Money	$44.70In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$93.00	TNKIn the Money	$47.70In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$95.00	TNKIn the Money	$49.70In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$98.00	TNKIn the Money	$52.70In the Money	$56.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$100.00	TNKIn the Money	$54.70In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$103.00	TNKIn the Money	$57.70In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut of the Money	---Out of the Money	$0.75Out 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$105.00	TNKIn the Money	$59.70In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNKOut 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	Filter Table By Strike Price of$110.00	TNKIn the Money	$64.70In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Teekay Tankers Ltd
NYSE:TNKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)