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 | $6.95In the Money | $8.05In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | DNDOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $6.55In the Money | $7.55In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $6.25In the Money | $7.35In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $6.05In the Money | $7.05In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
DNDIn the Money | $5.45In the Money | $6.60In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $5.10In the Money | $6.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | DNDOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
DNDIn the Money | $4.70In the Money | $5.50In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $4.20In the Money | $5.00In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
DNDIn the Money | $3.70In the Money | $4.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DNDIn the Money | $3.30In the Money | $4.10In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DNDIn the Money | $2.90In the Money | $3.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | ---Near the Money | $0.50Near the Money | $0.50Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
DNDIn the Money | $2.50In the Money | $3.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | DNDNear the Money | $0.23Near the Money | $0.60Near the Money | $0.50Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
DNDIn the Money | $2.10In the Money | $2.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | $0.30Near the Money | $5.00Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
DNDIn the Money | $1.90In the Money | $2.40In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | DNDNear the Money | $0.40Near the Money | $0.95Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
DNDIn the Money | $1.60In the Money | $1.95In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | DNDNear the Money | $0.60Near the Money | $1.25Near the Money | $5.00Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
DNDUnderlying issue's last price | $1.35Underlying issue's last price | $1.65Underlying issue's last price | $5.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | DNDUnderlying issue's last price | $0.85Underlying issue's last price | $1.15Underlying issue's last price | $4.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price |
DNDNear the Money | $1.05Near the Money | $1.45Near the Money | $1.60Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | DNDIn the Money | $1.10In the Money | $1.45In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDNear the Money | $0.85Near the Money | $1.30Near the Money | $1.35Near the Money | $0.00Near the Money | ---Near the Money | 507Near the Money | DNDIn the Money | $1.35In the Money | $1.75In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
DNDNear the Money | $0.65Near the Money | $1.10Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | DNDIn the Money | $1.65In the Money | $2.05In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
DNDNear the Money | $0.50Near the Money | $5.00Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | DNDIn the Money | $2.00In the Money | $2.40In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDNear the Money | $0.30Near the Money | $5.00Near the Money | $5.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | DNDIn the Money | $2.10In the Money | $2.90In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
DNDNear the Money | $0.25Near the Money | $2.00Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | DNDIn the Money | $2.50In the Money | $3.30In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | DNDIn the Money | $2.90In the Money | $3.70In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
DNDOut of the Money | $0.22Out of the Money | $0.49Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 51Out of the Money | 85Out of the Money | DNDIn the Money | $3.40In the Money | $4.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
DNDOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DNDIn the Money | $3.80In the Money | $4.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | DNDIn the Money | $4.30In the Money | $5.10In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DNDIn the Money | $4.70In the Money | $5.50In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DNDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DNDIn the Money | $5.10In the Money | $6.25In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |