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 | $26.00In the Money | $30.30In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TNDMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 507Out of the Money | |
TNDMIn the Money | $24.20In the Money | $27.50In 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 | $0.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TNDMIn the Money | $21.70In the Money | $25.30In 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 | $0.75Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TNDMIn the Money | $18.70In the Money | $22.70In the Money | $19.84In the Money | $3.24In the Money | 3In the Money | 4In the Money | TNDMOut 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 | 25Out of the Money | |
TNDMIn the Money | $16.50In the Money | $20.20In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TNDMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TNDMIn the Money | $14.20In the Money | $17.70In the Money | $14.85In the Money | $-10.75In the Money | 1In the Money | 60In the Money | TNDMOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TNDMIn the Money | $12.00In the Money | $15.50In the Money | $24.57In the Money | $0.00In the Money | ---In the Money | 89In the Money | TNDMOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
TNDMIn the Money | $9.90In the Money | $13.50In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | TNDMOut of the Money | $0.30Out of the Money | $0.95Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TNDMIn the Money | $7.40In the Money | $11.20In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | TNDMOut of the Money | $0.65Out of the Money | $1.80Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,012Out of the Money | |
TNDMIn the Money | $6.70In the Money | $8.70In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 198In the Money | TNDMOut of the Money | $1.35Out of the Money | $1.70Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
TNDMIn the Money | $5.30In the Money | $5.70In the Money | $5.30In the Money | $0.30In the Money | 12In the Money | 40In the Money | TNDMNear the Money | $2.20Near the Money | $2.60Near the Money | $2.45Near the Money | $-0.30Near the Money | 4Near the Money | 52Near the Money | |
TNDMUnderlying issue's last price | $4.00Underlying issue's last price | $4.30Underlying issue's last price | $3.70Underlying issue's last price | $-0.30Underlying issue's last price | 2Underlying issue's last price | 97Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | TNDMUnderlying issue's last price | $3.40Underlying issue's last price | $3.70Underlying issue's last price | $3.50Underlying issue's last price | $-0.56Underlying issue's last price | 19Underlying issue's last price | 120Underlying issue's last price |
TNDMNear the Money | $2.95Near the Money | $3.30Near the Money | $2.75Near the Money | $-0.85Near the Money | 10Near the Money | 52Near the Money | TNDMIn the Money | $4.70In the Money | $5.20In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
TNDMOut of the Money | $2.15Out of the Money | $2.40Out of the Money | $2.35Out of the Money | $0.25Out of the Money | 11Out of the Money | 403Out of the Money | TNDMIn the Money | $6.40In the Money | $6.90In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TNDMOut of the Money | $1.50Out of the Money | $1.80Out of the Money | $2.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | TNDMIn the Money | $8.10In the Money | $8.80In the Money | $9.02In the Money | $0.17In the Money | 2In the Money | 34In the Money | |
TNDMOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | TNDMIn the Money | $10.00In the Money | $11.30In the Money | $11.13In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TNDMOut of the Money | $0.65Out of the Money | $2.50Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | TNDMIn the Money | $12.30In the Money | $14.10In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TNDMOut of the Money | $0.45Out of the Money | $1.45Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | TNDMIn the Money | $14.70In the Money | $16.40In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TNDMOut of the Money | $0.15Out of the Money | $1.85Out of the Money | $7.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TNDMIn the Money | $16.70In the Money | $18.80In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TNDMOut of the Money | $0.15Out of the Money | $0.95Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | TNDMIn the Money | $18.10In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $0.05Out of the Money | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TNDMIn the Money | $20.50In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | TNDMIn the Money | $23.50In 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 | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TNDMIn the Money | $28.50In the Money | $31.40In 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 | $1.40Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TNDMIn the Money | $32.60In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |