Stocks Options

LAST PRICE
105.1400
TODAY'S CHANGE (%)
Trending Down-0.3900 (-0.3696%)

Bid / Lots
94.7800/ 1
Ask / Lots
107.8400/ 1
Open / Previous Close
105.3800 / 105.5300
Day Range
Low 104.1600
High 105.3800
52 Week Range
Low 42.0900
High 106.4900
Volume
3,111,258
above 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 42.757

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRUIn the Money	$68.20In the Money	$72.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRUIn the Money	$63.20In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TRUIn the Money	$58.20In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TRUIn the Money	$53.30In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	TRUOut 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	10Out of the Money
TRUIn the Money	$48.20In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	TRUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
TRUIn the Money	$43.30In the Money	$46.40In the Money	$36.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	TRUOut 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	29Out of the Money
TRUIn the Money	$38.30In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
TRUIn the Money	$33.40In the Money	$37.10In the Money	$35.00In the Money	$9.00In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$70.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
TRUIn the Money	$28.20In the Money	$32.10In the Money	$20.40In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$75.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
TRUIn the Money	$23.30In the Money	$26.60In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1,169In the Money	Filter Table By Strike Price of$80.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
TRUIn the Money	$18.70In the Money	$20.30In the Money	$19.90In the Money	$-0.25In the Money	1In the Money	273In the Money	Filter Table By Strike Price of$85.00	TRUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
TRUIn the Money	$13.40In the Money	$16.70In the Money	$14.71In the Money	$-1.09In the Money	1In the Money	2,483In the Money	Filter Table By Strike Price of$90.00	TRUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
TRUIn the Money	$9.20In the Money	$12.20In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1,034In the Money	Filter Table By Strike Price of$95.00	TRUOut of the Money	---Out of the Money	$0.10Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money
TRUIn the Money	$4.80In the Money	$6.40In the Money	$4.66In the Money	$-0.84In the Money	3,796In the Money	3,880In the Money	Filter Table By Strike Price of$100.00	TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TRUUnderlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$1.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	TRUUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
TRUOut 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	5Out of the Money	Filter Table By Strike Price of$110.00	TRUIn the Money	$4.00In the Money	$5.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
TRUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$115.00	TRUIn the Money	$9.20In the Money	$10.20In the Money	$18.90In the Money	$0.00In the Money	---In the Money	---In the Money
TRUOut of the Money	---Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$120.00	TRUIn the Money	$14.30In the Money	$15.40In the Money	$23.50In the Money	$0.00In the Money	---In the Money	---In the Money

TransUnion
NYSE:TRUUnited States

Search Criteria

Analytics

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)