• LAST PRICE
    14.0600
  • TODAY'S CHANGE (%)
    Trending Down-0.3000 (-2.0891%)
  • Bid / Lots
    14.0000/ 8
  • Ask / Lots
    14.0900/ 10
  • Open / Previous Close
    14.5000 / 14.3600
  • Day Range
    Low 13.8200
    High 14.6700
  • 52 Week Range
    Low 5.7000
    High 15.7700
  • Volume
    5,920,301
    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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TMEIn the Money
$9.60In the Money
$12.40In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TMEIn the Money
$9.70In the Money
$11.40In 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
$7.60In the Money
$10.40In 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
$6.50In the Money
$9.40In 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
$5.50In the Money
$8.40In the Money
$6.60In 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
$4.50In the Money
$7.30In the Money
$5.41In 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
$3.50In the Money
$6.40In the Money
$5.00In 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
$3.90In the Money
$5.30In the Money
$4.18In the Money
$0.00In the Money
---In the Money
10In the Money
TMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
TMEIn the Money
$3.00In the Money
$3.30In the Money
$4.40In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
TMEIn the Money
$2.00In the Money
$2.90In the Money
$2.15In the Money
$0.00In the Money
---In the Money
19In the Money
TMENear the Money
$0.00Near the Money
$0.05Near the Money
$0.03Near the Money
$0.01Near the Money
1Near the Money
5,572Near the Money
TMEIn the Money
$1.00In the Money
$1.90In the Money
$1.00In the Money
$-0.31In the Money
82In the Money
992In the Money
TMENear the Money
$0.00Near the Money
$0.05Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
2,021Near the Money
TMEUnderlying issue's last price
$0.10Underlying issue's last price
$0.20Underlying issue's last price
$0.15Underlying issue's last price
$-0.25Underlying issue's last price
167Underlying issue's last price
298Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
TMEUnderlying issue's last price
$0.05Underlying issue's last price
$0.15Underlying issue's last price
$0.18Underlying issue's last price
$0.07Underlying issue's last price
318Underlying issue's last price
1,052Underlying issue's last price
TMENear the Money
$0.00Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.07Near the Money
6Near the Money
843Near the Money
TMEIn the Money
$0.90In the Money
$1.05In the Money
$0.95In the Money
$0.18In the Money
55In the Money
580In the Money
TMENear the Money
$0.00Near the Money
$0.05Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
1,098Near the Money
TMEIn the Money
$1.85In the Money
$2.05In the Money
$2.10In the Money
$0.12In the Money
10In the Money
27In the Money
TMENear the Money
$0.00Near the Money
$0.05Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
161Near the Money
TMEIn the Money
$1.50In the Money
$4.40In the Money
$2.99In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
3,675Out of the Money
TMEIn the Money
$2.90In the Money
$4.60In the Money
$3.50In the Money
$0.00In the Money
---In the Money
3In the Money
TMEOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
TMEIn the Money
$4.60In the Money
$6.50In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
236Out of the Money
TMEIn the Money
$5.80In the Money
$6.10In 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
$6.80In the Money
$7.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money