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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
DNDIn the Money | $10.45In the Money | $11.80In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $10.00In the Money | $11.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $9.60In the Money | $10.70In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.02Out of the Money | $0.49Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
DNDIn the Money | $8.60In the Money | $9.80In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $7.70In the Money | $8.85In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DNDIn the Money | $7.30In the Money | $8.45In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
DNDIn the Money | $6.90In the Money | $8.00In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
DNDIn the Money | $6.50In the Money | $7.60In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.30Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $6.00In the Money | $7.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | DNDOut of the Money | $0.40Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,001Out of the Money | |
DNDIn the Money | $5.70In the Money | $6.80In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.50Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $5.30In the Money | $6.50In the Money | $5.30In the Money | $-0.70In the Money | 20In the Money | 60In the Money | DNDOut of the Money | $0.60Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
DNDIn the Money | $5.10In the Money | $6.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | $0.70Out of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $4.80In the Money | $5.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | DNDOut of the Money | $0.90Out of the Money | $1.35Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
DNDIn the Money | $4.40In the Money | $5.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 2,000In the Money | DNDOut of the Money | $1.00Out of the Money | $1.45Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $4.10In the Money | $4.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | DNDNear the Money | $1.20Near the Money | $1.65Near the Money | $1.70Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | |
DNDIn the Money | $3.80In the Money | $4.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | $1.40Near the Money | $1.85Near the Money | $1.95Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
DNDIn the Money | $3.50In the Money | $4.30In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | DNDNear the Money | $1.60Near the Money | $2.05Near the Money | $2.15Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
DNDIn the Money | $3.20In the Money | $3.95In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | $1.80Near the Money | $2.25Near the Money | $2.35Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
DNDIn the Money | $2.90In the Money | $3.70In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | $2.00Near the Money | $2.45Near the Money | $2.55Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
DNDUnderlying issue's last price | $2.70Underlying issue's last price | $3.50Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | DNDUnderlying issue's last price | $2.10Underlying issue's last price | $2.85Underlying issue's last price | $2.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
DNDNear the Money | $2.40Near the Money | $3.20Near the Money | $3.05Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | DNDIn the Money | $2.40In the Money | $3.15In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDNear the Money | $2.20Near the Money | $3.00Near the Money | $2.85Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | DNDIn the Money | $2.60In the Money | $3.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDNear the Money | $2.10Near the Money | $2.90Near the Money | $2.65Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | DNDIn the Money | $2.90In the Money | $3.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDNear the Money | $1.80Near the Money | $1.90Near the Money | $1.90Near the Money | $-0.20Near the Money | 50Near the Money | ---Near the Money | DNDIn the Money | $3.50In the Money | $4.30In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |