• LAST PRICE
    11.1300
  • TODAY'S CHANGE (%)
    Trending Down-0.2900 (-2.5394%)
  • Bid / Lots
    11.1000/ 12
  • Ask / Lots
    11.1800/ 19
  • Open / Previous Close
    11.4100 / 11.4200
  • Day Range
    Low 11.0800
    High 11.4150
  • 52 Week Range
    Low 6.7650
    High 15.7700
  • Volume
    5,857,478
    above 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 January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TMEIn the Money
$10.10In the Money
$12.10In the Money
$9.68In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
TMEIn the Money
$9.60In the Money
$11.30In the Money
$14.00In the Money
$0.00In the Money
---In the Money
1In the Money
TMEOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TMEIn the Money
$8.00In the Money
$11.50In the Money
$6.90In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.70Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
TMEIn the Money
$7.40In the Money
$10.30In the Money
$13.00In the Money
$0.00In the Money
---In the Money
2In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TMEIn the Money
$6.80In the Money
$10.50In the Money
$8.30In the Money
$0.00In the Money
---In the Money
2In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TMEIn the Money
$6.40In the Money
$10.00In the Money
$7.20In the Money
$0.00In the Money
---In the Money
161In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
94Out of the Money
TMEIn the Money
$5.80In the Money
$8.80In the Money
$11.35In the Money
$0.00In the Money
---In the Money
5In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
91Out of the Money
TMEIn the Money
$5.30In the Money
$8.30In the Money
$4.68In the Money
$0.00In the Money
---In the Money
6In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
TMEIn the Money
$6.40In the Money
$8.50In the Money
$6.87In the Money
$0.00In the Money
---In the Money
33In the Money
TMEOut of the Money
---Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
TMEIn the Money
$5.50In the Money
$7.60In the Money
$9.34In the Money
$0.00In the Money
---In the Money
95In the Money
TMEOut of the Money
---Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
143Out of the Money
TMEIn the Money
$3.80In the Money
$7.30In the Money
$8.94In the Money
$0.00In the Money
---In the Money
139In the Money
TMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,109Out of the Money
TMEIn the Money
$4.10In the Money
$4.50In the Money
$4.70In the Money
$0.00In the Money
---In the Money
1,417In the Money
TMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
558Out of the Money
TMEIn the Money
$1.45In the Money
$3.80In the Money
$3.60In the Money
$0.00In the Money
---In the Money
8In the Money
TMEOut of the Money
---Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
108Out of the Money
TMEIn the Money
$2.40In the Money
$2.55In the Money
$3.60In the Money
$0.00In the Money
---In the Money
28In the Money
TMENear the Money
$0.15Near the Money
$0.30Near the Money
$0.12Near the Money
$0.00Near the Money
---Near the Money
39Near the Money
TMEIn the Money
$1.70In the Money
$1.85In the Money
$2.05In the Money
$0.00In the Money
---In the Money
6,542In the Money
TMENear the Money
$0.45Near the Money
$0.60Near the Money
$0.40Near the Money
$0.00Near the Money
---Near the Money
3,316Near the Money
TMEUnderlying issue's last price
$1.15Underlying issue's last price
$1.30Underlying issue's last price
$1.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
378Underlying issue's last price
Filter Table By Strike Price of$11.00Underlying issue's last price
TMEUnderlying issue's last price
$0.90Underlying issue's last price
$1.00Underlying issue's last price
$0.70Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1,310Underlying issue's last price
TMENear the Money
$0.75Near the Money
$0.85Near the Money
$1.00Near the Money
$0.00Near the Money
---Near the Money
1,582Near the Money
TMEIn the Money
$1.50In the Money
$1.75In the Money
$1.34In the Money
$0.00In the Money
---In the Money
1,596In the Money
TMENear the Money
$0.50Near the Money
$0.60Near the Money
$0.55Near the Money
$-0.20Near the Money
7Near the Money
2,371Near the Money
TMEIn the Money
$2.25In the Money
$2.35In the Money
$1.84In the Money
$0.00In the Money
---In the Money
2,498In the Money
TMENear the Money
$0.35Near the Money
$0.40Near the Money
$0.40Near the Money
$-0.05Near the Money
4Near the Money
1,032Near the Money
TMEIn the Money
$3.00In the Money
$3.20In the Money
$2.00In the Money
$0.00In the Money
---In the Money
1,141In the Money
TMEOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
2Out of the Money
12,269Out of the Money
TMEIn the Money
$3.90In the Money
$5.80In the Money
$3.40In the Money
$0.00In the Money
---In the Money
101In the Money
TMEOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
7,383Out of the Money
TMEIn the Money
$4.80In the Money
$5.10In the Money
$3.30In the Money
$0.00In the Money
---In the Money
64In the Money
TMEOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
5Out of the Money
5,957Out of the Money
TMEIn the Money
$5.50In the Money
$7.70In the Money
$4.08In the Money
$0.00In the Money
---In the Money
5In the Money
TMEOut of the Money
---Out of the Money
$0.15Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
213Out of the Money
TMEIn the Money
$4.90In the Money
$8.70In the Money
$4.40In the Money
$0.00In the Money
---In the Money
1In the Money
TMEOut of the Money
---Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1,213Out of the Money
TMEIn the Money
$5.90In the Money
$9.70In the Money
$5.10In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,126Out of the Money
TMEIn the Money
$8.50In the Money
$9.00In the Money
$9.60In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
TMEIn the Money
$7.90In the Money
$11.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.20Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
343Out of the Money
TMEIn the Money
$8.90In the Money
$12.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.75Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TMEIn the Money
$10.00In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out 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
$11.40In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TMEOut of the Money
---Out of the Money
$0.50Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
500Out of the Money
TMEIn the Money
$12.00In the Money
$15.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money