• LAST PRICE
    14.0100
  • TODAY'S CHANGE (%)
    Trending Down-0.0500 (-0.3556%)
  • Bid / Lots
    13.8200/ 1
  • Ask / Lots
    14.0000/ 3
  • Open / Previous Close
    13.9300 / 14.0600
  • Day Range
    Low 13.7700
    High 14.1200
  • 52 Week Range
    Low 5.7000
    High 15.7700
  • Volume
    7,529,514
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TMEIn the Money
$11.80In the Money
$13.20In 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
$9.10In the Money
$11.30In 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
$9.70In 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
$7.20In the Money
$10.40In the Money
$9.70In the Money
$0.00In the Money
---In the Money
1In 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
$7.90In the Money
$8.30In 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
$5.60In the Money
$9.00In the Money
$7.30In the Money
$0.00In the Money
---In the Money
7In the Money
TMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
TMEIn the Money
$5.90In the Money
$6.70In the Money
$6.10In the Money
$0.00In the Money
---In the Money
2In the Money
TMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
TMEIn the Money
$5.10In the Money
$7.00In the Money
$5.40In the Money
$0.00In the Money
---In the Money
8In the Money
TMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
2,033Out of the Money
TMEIn the Money
$2.45In the Money
$4.40In the Money
$4.53In the Money
$0.00In the Money
---In the Money
434In the Money
TMEOut of the Money
$0.05Out of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2,393Out of the Money
TMEIn the Money
$3.30In the Money
$3.50In the Money
$3.41In the Money
$-0.78In the Money
10In the Money
105In the Money
TMEOut of the Money
$0.15Out of the Money
$0.30Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
677Out of the Money
TMEIn the Money
$2.55In the Money
$2.70In the Money
$2.80In the Money
$0.00In the Money
---In the Money
3,940In the Money
TMENear the Money
$0.35Near the Money
$0.50Near the Money
$0.40Near the Money
$0.00Near the Money
---Near the Money
347Near the Money
TMEIn the Money
$1.90In the Money
$2.05In the Money
$2.60In the Money
$0.00In the Money
---In the Money
417In the Money
TMENear the Money
$0.70Near the Money
$0.85Near the Money
$0.71Near the Money
$0.00Near the Money
---Near the Money
1,139Near the Money
TMEUnderlying issue's last price
$1.35Underlying issue's last price
$1.45Underlying issue's last price
$1.47Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2,523Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
TMEUnderlying issue's last price
$1.15Underlying issue's last price
$1.25Underlying issue's last price
$1.25Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
396Underlying issue's last price
TMENear the Money
$0.95Near the Money
$1.05Near the Money
$0.94Near the Money
$0.00Near the Money
---Near the Money
3,480Near the Money
TMEIn the Money
$0.20In the Money
$1.90In the Money
$1.85In the Money
$0.00In the Money
---In the Money
1,065In the Money
TMENear the Money
$0.65Near the Money
$0.70Near the Money
$0.86Near the Money
$0.00Near the Money
---Near the Money
1,024Near the Money
TMEIn the Money
$2.35In the Money
$4.40In the Money
$2.35In the Money
$0.00In the Money
---In the Money
53In the Money
TMENear the Money
$0.40Near the Money
$0.50Near the Money
$0.45Near the Money
$0.00Near the Money
29Near the Money
579Near the Money
TMEIn the Money
$3.10In the Money
$4.50In the Money
$3.30In the Money
$0.00In the Money
---In the Money
65In the Money
TMEOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
TMEIn the Money
$4.00In the Money
$4.20In the Money
$4.10In the Money
$0.00In the Money
---In the Money
3In the Money
TMEOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
TMEIn the Money
$4.90In the Money
$5.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
258Out of the Money
TMEIn the Money
$5.90In the Money
$7.90In the Money
$7.50In the Money
$0.00In the Money
---In the Money
---In the Money