• LAST PRICE
    49.2700
  • TODAY'S CHANGE (%)
    Trending Down-0.8200 (-1.6371%)
  • Bid / Lots
    49.2600/ 3
  • Ask / Lots
    49.2700/ 13
  • Open / Previous Close
    49.3500 / 50.0900
  • Day Range
    Low 48.2800
    High 49.9200
  • 52 Week Range
    Low 41.8900
    High 55.3400
  • Volume
    2,323,378
    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 February 18, 2022)

  • Put Options (expires Friday February 18, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TRPIn the Money
$17.60In the Money
$21.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
TRPIn the Money
$13.20In the Money
$15.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
27,025Out of the Money
TRPIn the Money
$9.00In the Money
$9.50In the Money
$9.41In the Money
$0.41In the Money
1In the Money
1In the Money
TRPOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
5,951Out of the Money
TRPUnderlying issue's last price
$4.50Underlying issue's last price
$4.80Underlying issue's last price
$4.25Underlying issue's last price
$-0.95Underlying issue's last price
25Underlying issue's last price
272Underlying issue's last price
Filter Table By Strike Price of$45.00Underlying issue's last price
TRPUnderlying issue's last price
$0.30Underlying issue's last price
$0.45Underlying issue's last price
$0.35Underlying issue's last price
$0.15Underlying issue's last price
19Underlying issue's last price
17,997Underlying issue's last price
TRPNear the Money
$1.00Near the Money
$1.15Near the Money
$0.80Near the Money
$-0.55Near the Money
45Near the Money
4,030Near the Money
TRPIn the Money
$1.70In the Money
$1.85In the Money
$2.05In the Money
$1.05In the Money
18In the Money
15,243In the Money
TRPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
1Out of the Money
632Out of the Money
TRPIn the Money
$5.60In the Money
$6.00In the Money
$5.07In the Money
$0.00In the Money
---In the Money
23In the Money
TRPOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.11Out of the Money
$-0.35Out of the Money
1Out of the Money
118Out of the Money
TRPIn the Money
$10.20In the Money
$12.60In the Money
$13.60In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut 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
6Out of the Money
TRPIn the Money
$14.60In the Money
$17.80In the Money
$18.50In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TRPIn the Money
$19.20In the Money
$22.90In the Money
$22.90In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut 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
TRPIn the Money
$25.10In the Money
$28.30In the Money
$26.80In the Money
$0.00In the Money
---In the Money
---In the Money
TRPOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TRPIn the Money
$29.30In the Money
$33.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money