Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TNDMIn the Money | $32.20In the Money | $36.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TNDMIn the Money | $29.80In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TNDMIn the Money | $27.30In the Money | $31.50In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TNDMIn the Money | $24.60In the Money | $29.00In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TNDMIn the Money | $22.00In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TNDMIn the Money | $20.20In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
TNDMIn the Money | $17.80In the Money | $21.50In the Money | $11.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | TNDMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TNDMIn the Money | $15.10In the Money | $19.00In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 217In the Money | TNDMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 14Out of the Money | 81Out of the Money | |
TNDMIn the Money | $12.60In the Money | $16.50In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TNDMIn the Money | $9.90In the Money | $14.00In the Money | $10.87In the Money | $0.00In the Money | ---In the Money | 57In the Money | TNDMOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
TNDMIn the Money | $8.40In the Money | $12.00In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 72In the Money | TNDMOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.05Out of the Money | 12Out of the Money | 358Out of the Money | |
TNDMIn the Money | $6.10In the Money | $8.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 382In the Money | TNDMOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.82Out of the Money | $-0.14Out of the Money | 15Out of the Money | 267Out of the Money | |
TNDMIn the Money | $5.20In the Money | $5.60In the Money | $5.60In the Money | $-1.20In the Money | 3In the Money | 187In the Money | TNDMOut of the Money | $1.45Out of the Money | $1.60Out of the Money | $1.45Out of the Money | $-0.15Out of the Money | 46Out of the Money | 107Out of the Money | |
TNDMUnderlying issue's last price | $3.80Underlying issue's last price | $4.10Underlying issue's last price | $4.30Underlying issue's last price | $-1.30Underlying issue's last price | 16Underlying issue's last price | 1,258Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | TNDMUnderlying issue's last price | $2.45Underlying issue's last price | $2.75Underlying issue's last price | $2.52Underlying issue's last price | $0.02Underlying issue's last price | 5Underlying issue's last price | 170Underlying issue's last price |
TNDMNear the Money | $2.70Near the Money | $3.00Near the Money | $2.85Near the Money | $-1.36Near the Money | 98Near the Money | 1,177Near the Money | TNDMIn the Money | $3.80In the Money | $4.20In the Money | $3.90In the Money | $0.60In the Money | 40In the Money | 180In the Money | |
TNDMOut of the Money | $2.00Out of the Money | $2.20Out of the Money | $2.10Out of the Money | $-1.03Out of the Money | 646Out of the Money | 1,708Out of the Money | TNDMIn the Money | $5.50In the Money | $5.90In the Money | $5.44In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
TNDMOut of the Money | $1.30Out of the Money | $1.65Out of the Money | $1.50Out of the Money | $-0.70Out of the Money | 7Out of the Money | 17Out of the Money | TNDMIn the Money | $7.10In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $0.90Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $-0.95Out of the Money | 345Out of the Money | 1,713Out of the Money | TNDMIn the Money | $9.20In the Money | $10.30In the Money | $11.29In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TNDMOut of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.75Out of the Money | 5Out of the Money | ---Out of the Money | TNDMIn the Money | $10.60In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $-0.30Out of the Money | 244Out of the Money | 760Out of the Money | TNDMIn the Money | $12.60In the Money | $16.50In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 332Out of the Money | 835Out of the Money | TNDMIn the Money | $17.20In the Money | $20.80In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TNDMOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.08Out of the Money | 1,159Out of the Money | 107Out of the Money | TNDMIn the Money | $22.00In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |