• LAST PRICE
    8.4200
  • TODAY'S CHANGE (%)
    Trending Down-0.4700 (-5.2868%)
  • Bid / Lots
    8.4200/ 5
  • Ask / Lots
    8.5000/ 2
  • Open / Previous Close
    8.7200 / 8.8900
  • Day Range
    Low 8.4100
    High 8.7450
  • 52 Week Range
    Low 2.9500
    High 9.2900
  • Volume
    5,533,367
    below 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 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TMEIn the Money
$6.95In the Money
$8.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$6.00In the Money
$7.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$5.10In the Money
$7.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$4.70In the Money
$6.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$4.15In the Money
$5.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$3.65In the Money
$6.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut 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
TMEIn the Money
$3.15In the Money
$4.55In the Money
$3.35In the Money
$0.00In the Money
---In the Money
1In the Money
TMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMEIn the Money
$2.62In the Money
$5.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMENear the Money
$0.00Near the Money
$0.15Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
TMEIn the Money
$2.11In the Money
$3.35In the Money
$2.55In the Money
$0.00In the Money
---In the Money
30In the Money
TMENear the Money
$0.00Near the Money
$0.04Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
13Near the Money
TMEIn the Money
$1.76In the Money
$2.51In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMENear the Money
$0.00Near the Money
$0.16Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
TMEIn the Money
$1.25In the Money
$2.05In the Money
$1.71In the Money
$-0.07In the Money
1In the Money
4In the Money
TMENear the Money
$0.00Near the Money
$0.04Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
107Near the Money
TMEIn the Money
$0.89In the Money
$1.32In the Money
$1.21In the Money
$1.21In the Money
1In the Money
---In the Money
TMENear the Money
$0.01Near the Money
$0.05Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
11Near the Money
TMEUnderlying issue's last price
$0.49Underlying issue's last price
$0.61Underlying issue's last price
$0.76Underlying issue's last price
$0.18Underlying issue's last price
19Underlying issue's last price
98Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
TMEUnderlying issue's last price
$0.09Underlying issue's last price
$0.10Underlying issue's last price
$0.10Underlying issue's last price
$0.05Underlying issue's last price
14Underlying issue's last price
121Underlying issue's last price
TMENear the Money
$0.20Near the Money
$0.22Near the Money
$0.22Near the Money
$-0.33Near the Money
99Near the Money
176Near the Money
TMEIn the Money
$0.27In the Money
$0.28In the Money
$0.27In the Money
$0.12In the Money
64In the Money
172In the Money
TMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.16Near the Money
79Near the Money
88Near the Money
TMEIn the Money
$0.56In the Money
$0.69In the Money
$0.58In the Money
$0.23In the Money
6In the Money
33In the Money
TMENear the Money
$0.01Near the Money
$0.08Near the Money
$0.08Near the Money
$0.00Near the Money
---Near the Money
84Near the Money
TMEIn the Money
$0.81In the Money
$1.34In the Money
$0.59In the Money
$0.00In the Money
---In the Money
5In the Money
TMENear the Money
$0.00Near the Money
$0.03Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
151Near the Money
TMEIn the Money
$1.22In the Money
$1.91In the Money
$1.30In the Money
$0.00In the Money
---In the Money
1In the Money
TMENear the Money
$0.00Near the Money
$0.16Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
TMEIn the Money
$1.49In the Money
$2.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMENear the Money
$0.00Near the Money
$0.06Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
3Near the Money
TMEIn the Money
$1.99In the Money
$2.88In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$2.26In the Money
$3.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
TMEIn the Money
$2.76In the Money
$5.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut 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
TMEIn the Money
$3.30In the Money
$4.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$3.80In the Money
$4.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$4.30In the Money
$5.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$4.80In the Money
$5.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out 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
TMEIn the Money
$5.35In the Money
$6.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMEIn the Money
$5.80In the Money
$8.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TMEIn the Money
$6.85In the Money
$8.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money