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 | $47.00In the Money | $51.50In 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 | $1.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TNDMIn the Money | $44.50In the Money | $49.00In 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 | $1.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TNDMIn the Money | $42.20In the Money | $46.50In 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 | $1.50Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TNDMIn the Money | $40.00In the Money | $44.50In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TNDMIn the Money | $37.50In the Money | $42.00In the Money | $14.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TNDMIn the Money | $35.00In the Money | $39.50In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TNDMOut of the Money | $0.00Out of the Money | $1.55Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TNDMIn the Money | $32.50In the Money | $37.30In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TNDMOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TNDMIn the Money | $30.40In the Money | $35.00In the Money | $11.57In the Money | $0.00In the Money | ---In the Money | 27In the Money | TNDMOut of the Money | $0.30Out of the Money | $1.95Out of the Money | $0.81Out of the Money | $0.51Out of the Money | 1Out of the Money | 51Out of the Money | |
TNDMIn the Money | $28.80In the Money | $33.00In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | TNDMOut of the Money | $0.30Out of the Money | $1.35Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TNDMIn the Money | $26.50In the Money | $31.00In the Money | $28.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | TNDMOut of the Money | $0.00Out of the Money | $3.70Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
TNDMIn the Money | $24.50In the Money | $29.00In the Money | $14.22In the Money | $0.00In the Money | ---In the Money | 37In the Money | TNDMOut of the Money | $0.00Out of the Money | $4.60Out of the Money | $3.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TNDMIn the Money | $23.20In the Money | $27.00In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 58In the Money | TNDMOut of the Money | $0.00Out of the Money | $3.50Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TNDMIn the Money | $21.30In the Money | $25.00In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 49In the Money | TNDMOut of the Money | $1.20Out of the Money | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TNDMIn the Money | $19.60In the Money | $23.50In the Money | $17.88In the Money | $0.00In the Money | ---In the Money | 1,115In the Money | TNDMOut of the Money | $2.75Out of the Money | $5.00Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TNDMIn the Money | $18.20In the Money | $21.50In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 45In the Money | TNDMOut of the Money | $2.70Out of the Money | $6.80Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TNDMIn the Money | $16.00In the Money | $19.50In the Money | $18.40In the Money | $1.40In the Money | 1In the Money | 116In the Money | TNDMOut of the Money | $5.20Out of the Money | $6.30Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TNDMIn the Money | $15.70In the Money | $18.60In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 23In the Money | TNDMOut of the Money | $6.30Out of the Money | $8.80Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TNDMIn the Money | $14.20In the Money | $17.40In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 59In the Money | TNDMOut of the Money | $5.10Out of the Money | $9.00Out of the Money | $7.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
TNDMIn the Money | $13.10In the Money | $15.70In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | TNDMOut of the Money | $6.10Out of the Money | $10.30Out of the Money | $8.53Out of the Money | $-0.77Out of the Money | 1Out of the Money | 5Out of the Money | |
TNDMUnderlying issue's last price | $12.60Underlying issue's last price | $14.70Underlying issue's last price | $13.50Underlying issue's last price | $-0.55Underlying issue's last price | 30Underlying issue's last price | 382Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | TNDMUnderlying issue's last price | $9.80Underlying issue's last price | $12.50Underlying issue's last price | $10.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price |
TNDMNear the Money | $11.60Near the Money | $14.40Near the Money | $13.07Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | TNDMIn the Money | $11.20In the Money | $13.40In the Money | $10.76In the Money | $-1.54In the Money | 1In the Money | 11In the Money | |
TNDMOut of the Money | $10.10Out of the Money | $13.10Out of the Money | $12.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,054Out of the Money | TNDMIn the Money | $12.70In the Money | $14.60In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $9.70Out of the Money | $12.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TNDMIn the Money | $14.30In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $9.40Out of the Money | $11.40Out of the Money | $9.60Out of the Money | $-0.35Out of the Money | 9Out of the Money | 189Out of the Money | TNDMIn the Money | $16.00In the Money | $18.30In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $8.20Out of the Money | $10.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TNDMIn the Money | $17.70In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $7.50Out of the Money | $10.00Out of the Money | $8.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | TNDMIn the Money | $19.50In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $6.50Out of the Money | $8.70Out of the Money | $6.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | TNDMIn the Money | $23.30In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $5.00Out of the Money | $7.70Out of the Money | $5.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TNDMIn the Money | $27.20In the Money | $29.60In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TNDMOut of the Money | $4.40Out of the Money | $6.90Out of the Money | $5.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | TNDMIn the Money | $31.20In the Money | $33.80In the Money | $32.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TNDMOut of the Money | $3.00Out of the Money | $5.80Out of the Money | $4.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TNDMIn the Money | $34.60In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |