• LAST PRICE
    42.5700
  • TODAY'S CHANGE (%)
    Trending Down-0.2500 (-0.5838%)
  • Bid / Lots
    41.6300/ 1
  • Ask / Lots
    43.0000/ 3
  • Open / Previous Close
    42.6200 / 42.8200
  • Day Range
    Low 42.0600
    High 42.8550
  • 52 Week Range
    Low 25.9900
    High 48.8000
  • Volume
    4,674,397
    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 September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TPRIn the Money
$25.40In the Money
$29.40In the Money
$20.90In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
TPRIn the Money
$24.90In the Money
$25.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.29Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
TPRIn the Money
$22.40In the Money
$22.70In the Money
$11.10In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
147Out of the Money
TPRIn the Money
$19.80In the Money
$20.50In the Money
$18.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
303Out of the Money
TPRIn the Money
$17.40In the Money
$17.70In the Money
$17.25In the Money
$1.37In the Money
10In the Money
10In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1,392Out of the Money
TPRIn the Money
$14.80In the Money
$15.10In the Money
$15.60In the Money
$0.00In the Money
---In the Money
1In the Money
TPROut of the Money
---Out of the Money
$0.70Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
333Out of the Money
TPRIn the Money
$13.30In the Money
$13.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out 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
TPRIn the Money
$12.40In the Money
$12.60In the Money
$13.29In the Money
$0.00In the Money
---In the Money
2In the Money
TPROut 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
591Out of the Money
TPRIn the Money
$11.40In the Money
$11.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$2.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$10.30In the Money
$10.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.65Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
TPRIn the Money
$9.90In the Money
$10.10In the Money
$9.07In the Money
$0.00In the Money
---In the Money
1In the Money
TPROut of the Money
---Out of the Money
$0.75Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,419Out of the Money
TPRIn the Money
$9.40In the Money
$9.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$2.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
TPRIn the Money
$8.30In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.60Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TPRIn the Money
$7.40In the Money
$7.70In the Money
$8.67In the Money
$0.00In the Money
---In the Money
30In the Money
TPROut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.01Out of the Money
3Out of the Money
2,391Out of the Money
TPRIn the Money
$6.40In the Money
$6.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut 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
2Out of the Money
TPRIn the Money
$5.40In the Money
$5.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
TPRIn the Money
$4.90In the Money
$5.10In the Money
$5.90In the Money
$0.00In the Money
---In the Money
2In the Money
TPROut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3,424Out of the Money
TPRIn the Money
$4.30In the Money
$4.70In the Money
$4.60In the Money
$1.73In the Money
1In the Money
1In the Money
TPROut of the Money
---Out of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
TPRIn the Money
$3.40In the Money
$3.70In the Money
$4.19In the Money
$0.00In the Money
---In the Money
52In the Money
TPROut of the Money
---Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
682Out of the Money
TPRIn the Money
$2.45In the Money
$2.65In the Money
$2.30In the Money
$-1.70In the Money
20In the Money
2,332In the Money
TPRNear the Money
---Near the Money
$2.15Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
1,725Near the Money
TPRIn the Money
$1.45In the Money
$1.65In the Money
$1.70In the Money
$-0.57In the Money
1In the Money
1,022In the Money
TPRNear the Money
---Near the Money
$2.15Near the Money
$0.03Near the Money
$-0.38Near the Money
30Near the Money
252Near the Money
TPRIn the Money
$0.45In the Money
$1.60In the Money
$0.40In the Money
$-0.33In the Money
4In the Money
212In the Money
TPRNear the Money
---Near the Money
$1.05Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
526Near the Money
TPRUnderlying issue's last price
---Underlying issue's last price
$0.20Underlying issue's last price
$0.05Underlying issue's last price
$-0.67Underlying issue's last price
52Underlying issue's last price
3,049Underlying issue's last price
Filter Table By Strike Price of$42.50Underlying issue's last price
TPRUnderlying issue's last price
---Underlying issue's last price
$0.40Underlying issue's last price
$0.22Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
328Underlying issue's last price
TPRNear the Money
---Near the Money
$0.05Near the Money
$0.11Near the Money
$-0.12Near the Money
1Near the Money
755Near the Money
TPRIn the Money
$0.30In the Money
$1.65In the Money
$0.69In the Money
$0.39In the Money
22In the Money
43In the Money
TPRNear the Money
---Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.04Near the Money
1Near the Money
395Near the Money
TPRIn the Money
$1.35In the Money
$1.55In the Money
$1.05In the Money
$0.00In the Money
---In the Money
9In the Money
TPRNear the Money
---Near the Money
$0.10Near the Money
$0.10Near the Money
$0.00Near the Money
3Near the Money
1,698Near the Money
TPRIn the Money
$2.30In the Money
$2.55In the Money
$2.38In the Money
$0.00In the Money
---In the Money
167In the Money
TPROut 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
11Out of the Money
TPRIn the Money
$3.30In the Money
$3.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
TPRIn the Money
$4.30In the Money
$4.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
269Out of the Money
TPRIn the Money
$4.80In the Money
$5.10In the Money
$5.80In the Money
$0.00In the Money
---In the Money
5In the Money
TPROut 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
1Out of the Money
TPRIn the Money
$4.10In the Money
$5.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.25Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TPRIn the Money
$6.30In the Money
$6.60In the Money
$8.10In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,888Out of the Money
TPRIn the Money
$7.30In the Money
$7.60In the Money
$9.62In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$8.40In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
635Out of the Money
TPRIn the Money
$9.80In the Money
$10.20In the Money
$10.80In the Money
$0.00In the Money
---In the Money
1In the Money
TPROut of the Money
---Out of the Money
$1.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TPRIn the Money
$10.30In the Money
$11.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
756Out of the Money
TPRIn the Money
$12.30In the Money
$12.70In the Money
$11.40In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut 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
55Out of the Money
TPRIn the Money
$14.90In the Money
$15.20In the Money
$17.40In the Money
$0.00In the Money
---In the Money
2In the Money
TPROut of the Money
---Out of the Money
$0.65Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
TPRIn the Money
$17.40In the Money
$17.60In the Money
$14.80In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.70Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
TPRIn the Money
$22.40In the Money
$22.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TPROut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
TPRIn the Money
$25.60In the Money
$29.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money