• LAST PRICE
    39.9200
  • TODAY'S CHANGE (%)
    Trending Down-1.0600 (-2.5866%)
  • Bid / Lots
    39.0000/ 1
  • Ask / Lots
    40.5000/ 2
  • Open / Previous Close
    40.5500 / 40.9800
  • Day Range
    Low 39.9000
    High 40.7400
  • 52 Week Range
    Low 25.9900
    High 48.8000
  • Volume
    5,029,541
    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 May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TPRIn the Money
$23.30In the Money
$26.30In the Money
$22.54In the Money
$0.00In the Money
---In the Money
1In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
TPRIn the Money
$22.30In the Money
$22.60In the Money
$29.01In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6,134Out of the Money
TPRIn the Money
$18.10In the Money
$20.10In the Money
$20.54In the Money
$0.00In the Money
---In the Money
3In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
3,134Out of the Money
TPRIn the Money
$16.40In the Money
$17.70In the Money
$14.30In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6,154Out of the Money
TPRIn the Money
$14.90In the Money
$15.10In the Money
$8.03In the Money
$0.00In the Money
---In the Money
10In the Money
TPROut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1,194Out of the Money
TPRIn the Money
$12.40In the Money
$12.60In the Money
$12.50In the Money
$0.10In the Money
2In the Money
324In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
348Out of the Money
TPRIn the Money
$9.90In the Money
$10.20In the Money
$10.80In the Money
$0.00In the Money
---In the Money
812In the Money
TPROut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
546Out of the Money
TPRIn the Money
$8.90In the Money
$9.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out 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
TPRIn the Money
$7.90In the Money
$8.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$7.40In the Money
$7.70In the Money
$8.20In the Money
$0.00In the Money
---In the Money
741In the Money
TPROut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
442Out of the Money
TPRIn the Money
$6.90In the Money
$9.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut 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
TPRIn the Money
$6.00In the Money
$6.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TPRIn the Money
$3.40In the Money
$5.30In the Money
$5.50In the Money
$0.87In the Money
1In the Money
204In the Money
TPROut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
710Out of the Money
TPRIn the Money
$4.20In the Money
$4.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.23Out of the Money
$0.06Out of the Money
1Out of the Money
20Out of the Money
TPRIn the Money
$3.40In the Money
$3.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPRNear the Money
$0.40Near the Money
$0.50Near the Money
$0.40Near the Money
$-0.17Near the Money
10Near the Money
21Near the Money
TPRIn the Money
$3.00In the Money
$3.20In the Money
$3.20In the Money
$0.10In the Money
2In the Money
1,006In the Money
TPRNear the Money
$0.55Near the Money
$0.65Near the Money
$0.47Near the Money
$-0.05Near the Money
2Near the Money
1,458Near the Money
TPRIn the Money
$2.65In the Money
$2.80In the Money
$2.60In the Money
$0.00In the Money
---In the Money
21In the Money
TPRNear the Money
$0.65Near the Money
$0.75Near the Money
$0.55Near the Money
$0.00Near the Money
1Near the Money
35Near the Money
TPRUnderlying issue's last price
$2.00Underlying issue's last price
$2.15Underlying issue's last price
$2.10Underlying issue's last price
$-0.15Underlying issue's last price
3Underlying issue's last price
357Underlying issue's last price
Filter Table By Strike Price of$39.00Underlying issue's last price
TPRUnderlying issue's last price
$1.00Underlying issue's last price
$1.10Underlying issue's last price
$0.90Underlying issue's last price
$-0.25Underlying issue's last price
3Underlying issue's last price
353Underlying issue's last price
TPRNear the Money
$1.45Near the Money
$1.60Near the Money
$1.71Near the Money
$-0.49Near the Money
1,103Near the Money
4,511Near the Money
TPRIn the Money
$1.45In the Money
$1.55In the Money
$1.16In the Money
$0.00In the Money
---In the Money
2,728In the Money
TPRNear the Money
$1.00Near the Money
$1.15Near the Money
$1.20Near the Money
$-0.30Near the Money
87Near the Money
337Near the Money
TPRIn the Money
$2.00In the Money
$2.10In the Money
$1.85In the Money
$-0.50In the Money
34In the Money
69In the Money
TPRNear the Money
$0.65Near the Money
$0.80Near the Money
$0.85Near the Money
$-0.25Near the Money
18Near the Money
100Near the Money
TPRIn the Money
$2.65In the Money
$2.80In the Money
$2.90In the Money
$0.00In the Money
---In the Money
8In the Money
TPRNear the Money
$0.55Near the Money
$0.65Near the Money
$0.66Near the Money
$-0.24Near the Money
29Near the Money
2,201Near the Money
TPRIn the Money
$3.00In the Money
$3.20In the Money
$2.92In the Money
$0.03In the Money
4In the Money
2,600In the Money
TPROut of the Money
$0.40Out of the Money
$0.55Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
TPRIn the Money
$1.50In the Money
$3.60In the Money
$3.15In the Money
$-0.45In the Money
1In the Money
23In the Money
TPROut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
TPRIn the Money
$4.20In the Money
$4.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
2Out of the Money
7,338Out of the Money
TPRIn the Money
$5.00In the Money
$5.30In the Money
$4.90In the Money
$0.00In the Money
2In the Money
975In the Money
TPROut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
TPRIn the Money
$6.00In the Money
$6.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
1Out of the Money
17Out of the Money
TPRIn the Money
$6.90In the Money
$7.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
11,401Out of the Money
TPRIn the Money
$7.40In the Money
$7.70In the Money
$5.80In the Money
$0.00In the Money
---In the Money
99In the Money
TPROut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$7.90In the Money
$8.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TPRIn the Money
$8.90In the Money
$9.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
1,771Out of the Money
TPRIn the Money
$9.10In the Money
$10.20In the Money
$9.20In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11,895Out of the Money
TPRIn the Money
$12.40In the Money
$12.70In the Money
$7.50In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2,168Out of the Money
TPRIn the Money
$14.90In the Money
$15.20In the Money
$8.50In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
883Out of the Money
TPRIn the Money
$16.60In the Money
$17.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
TPRIn the Money
$19.90In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
$0.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$23.80In the Money
$25.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money