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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RDDTIn the Money | $32.25In the Money | $34.65In the Money | $39.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
RDDTIn the Money | $30.00In the Money | $32.45In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
RDDTIn the Money | $27.50In the Money | $29.15In the Money | $27.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
RDDTIn the Money | $25.35In the Money | $27.50In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,494Out of the Money | |
RDDTIn the Money | $23.05In the Money | $23.75In the Money | $22.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
RDDTIn the Money | $20.65In the Money | $21.15In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 24In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,547Out of the Money | |
RDDTIn the Money | $18.10In the Money | $18.85In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,226Out of the Money | |
RDDTIn the Money | $15.80In the Money | $16.20In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 57In the Money | RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 6,572Out of the Money | |
RDDTIn the Money | $13.00In the Money | $13.95In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 33In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,132Out of the Money | |
RDDTIn the Money | $12.35In the Money | $13.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
RDDTIn the Money | $11.80In the Money | $12.35In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | RDDTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
RDDTIn the Money | $10.85In the Money | $11.15In the Money | $10.80In the Money | $2.15In the Money | 11In the Money | 143In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,185Out of the Money | |
RDDTIn the Money | $9.60In the Money | $10.45In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | RDDTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
RDDTIn the Money | $8.65In the Money | $9.35In the Money | $6.79In the Money | $0.00In the Money | ---In the Money | 12In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 2Out of the Money | 215Out of the Money | |
RDDTIn the Money | $8.30In the Money | $8.70In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 92In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 808Out of the Money | |
RDDTIn the Money | $7.55In the Money | $8.40In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 7In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 4Out of the Money | 324Out of the Money | |
RDDTIn the Money | $7.05In the Money | $7.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.18Out of the Money | 1Out of the Money | 34Out of the Money | |
RDDTIn the Money | $6.45In the Money | $7.40In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 18In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 219Out of the Money | |
RDDTIn the Money | $6.10In the Money | $6.80In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 60In the Money | RDDTOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
RDDTIn the Money | $5.75In the Money | $6.25In the Money | $6.00In the Money | $1.61In the Money | 22In the Money | 944In the Money | RDDTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 37Out of the Money | 3,002Out of the Money | |
RDDTIn the Money | $4.65In the Money | $5.30In the Money | $5.35In the Money | $1.40In the Money | 3In the Money | 62In the Money | RDDTOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $-0.20Out of the Money | 28Out of the Money | 2,557Out of the Money | |
RDDTIn the Money | $3.90In the Money | $4.20In the Money | $4.00In the Money | $1.40In the Money | 6In the Money | 117In the Money | RDDTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.22Out of the Money | 140Out of the Money | 1,857Out of the Money | |
RDDTIn the Money | $3.25In the Money | $3.75In the Money | $4.25In the Money | $1.70In the Money | 9In the Money | 269In the Money | RDDTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.25Out of the Money | 30Out of the Money | 521Out of the Money | |
RDDTIn the Money | $2.99In the Money | $3.25In the Money | $3.35In the Money | $1.21In the Money | 14In the Money | 733In the Money | RDDTNear the Money | $0.12Near the Money | $0.17Near the Money | $0.10Near the Money | $-0.64Near the Money | 6Near the Money | 235Near the Money | |
RDDTIn the Money | $2.07In the Money | $2.39In the Money | $2.36In the Money | $0.72In the Money | 31In the Money | 314In the Money | RDDTNear the Money | $0.26Near the Money | $0.33Near the Money | $0.34Near the Money | $-0.56Near the Money | 84Near the Money | 131Near the Money | |
RDDTUnderlying issue's last price | $1.45Underlying issue's last price | $1.63Underlying issue's last price | $1.53Underlying issue's last price | $0.28Underlying issue's last price | 266Underlying issue's last price | 4,759Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | RDDTUnderlying issue's last price | $0.53Underlying issue's last price | $0.61Underlying issue's last price | $0.54Underlying issue's last price | $-0.77Underlying issue's last price | 58Underlying issue's last price | 1,026Underlying issue's last price |
RDDTNear the Money | $0.90Near the Money | $1.03Near the Money | $0.97Near the Money | $0.17Near the Money | 49Near the Money | 2,695Near the Money | RDDTIn the Money | $0.92In the Money | $1.06In the Money | $1.00In the Money | $-1.29In the Money | 72In the Money | 147In the Money | |
RDDTNear the Money | $0.67Near the Money | $0.81Near the Money | $0.73Near the Money | $0.23Near the Money | 31Near the Money | 117Near the Money | RDDTIn the Money | $1.18In the Money | $1.34In the Money | $0.93In the Money | $-3.92In the Money | 33In the Money | 84In the Money | |
RDDTNear the Money | $0.49Near the Money | $0.62Near the Money | $0.50Near the Money | $0.00Near the Money | 108Near the Money | 1,266Near the Money | RDDTIn the Money | $1.42In the Money | $1.66In the Money | $1.58In the Money | $-2.92In the Money | 31In the Money | 35In the Money | |
RDDTNear the Money | $0.36Near the Money | $0.47Near the Money | $0.53Near the Money | $0.21Near the Money | 9Near the Money | 397Near the Money | RDDTIn the Money | $1.72In the Money | $2.08In the Money | $1.99In the Money | $-1.21In the Money | 6In the Money | 893In the Money | |
RDDTNear the Money | $0.26Near the Money | $0.35Near the Money | $0.30Near the Money | $0.01Near the Money | 41Near the Money | 716Near the Money | RDDTIn the Money | $2.09In the Money | $2.71In the Money | $1.96In the Money | $-2.44In the Money | 2In the Money | 350In the Money | |
RDDTNear the Money | $0.18Near the Money | $0.26Near the Money | $0.25Near the Money | $0.10Near the Money | 4Near the Money | 129Near the Money | RDDTIn the Money | $2.61In the Money | $2.90In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
RDDTOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 4Out of the Money | 301Out of the Money | RDDTIn the Money | $3.05In the Money | $3.35In the Money | $3.35In the Money | $-1.59In the Money | 1In the Money | 48In the Money | |
RDDTOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | RDDTIn the Money | $3.50In the Money | $4.85In the Money | $3.39In the Money | $-1.35In the Money | 1In the Money | 49In the Money | |
RDDTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 27Out of the Money | 7,525Out of the Money | RDDTIn the Money | $3.95In the Money | $4.30In the Money | $4.20In the Money | $-1.48In the Money | 60In the Money | 2,637In the Money | |
RDDTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 5Out of the Money | 62Out of the Money | RDDTIn the Money | $4.45In the Money | $4.85In the Money | $4.60In the Money | $-2.05In the Money | 1In the Money | 18In the Money | |
RDDTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | RDDTIn the Money | $4.85In the Money | $5.50In the Money | $4.49In the Money | $-2.56In the Money | 4In the Money | 16In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 514Out of the Money | RDDTIn the Money | $5.80In the Money | $6.25In the Money | $10.84In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | RDDTIn the Money | $6.30In the Money | $6.80In the Money | $6.47In the Money | $-1.41In the Money | 2In the Money | 66In the Money | |
RDDTOut of the Money | $0.02Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 125Out of the Money | RDDTIn the Money | $6.85In the Money | $7.45In the Money | $6.75In the Money | $-2.95In the Money | 1In the Money | 39In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | RDDTIn the Money | $7.75In the Money | $8.40In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,020Out of the Money | RDDTIn the Money | $8.90In the Money | $9.20In the Money | $8.85In the Money | $-2.05In the Money | 7In the Money | 267In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 225Out of the Money | RDDTIn the Money | $9.75In the Money | $10.55In the Money | $13.92In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | RDDTIn the Money | $10.75In the Money | $11.40In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | RDDTIn the Money | $11.20In the Money | $11.90In the Money | $12.81In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | RDDTIn the Money | $11.70In the Money | $12.45In the Money | $13.22In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | RDDTIn the Money | $12.70In the Money | $13.45In the Money | $14.21In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 1,520Out of the Money | RDDTIn the Money | $13.90In the Money | $14.20In the Money | $14.15In the Money | $-1.95In the Money | 1In the Money | 147In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | RDDTIn the Money | $14.70In the Money | $15.45In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | RDDTIn the Money | $15.30In the Money | $16.40In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | RDDTIn the Money | $15.50In the Money | $16.70In the Money | $16.63In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | RDDTIn the Money | $16.80In the Money | $17.45In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | RDDTIn the Money | $17.80In the Money | $18.45In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,245Out of the Money | RDDTIn the Money | $18.90In the Money | $19.25In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 498In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | RDDTIn the Money | $18.95In the Money | $20.35In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | RDDTIn the Money | $20.00In the Money | $21.50In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | RDDTIn the Money | $21.20In the Money | $21.80In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | RDDTIn the Money | $21.50In the Money | $22.35In the Money | $26.27In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | RDDTIn the Money | $22.55In the Money | $23.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 6,889Out of the Money | RDDTIn the Money | $23.85In the Money | $24.35In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | RDDTIn the Money | $24.20In the Money | $26.40In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 366Out of the Money | RDDTIn the Money | $25.45In the Money | $27.45In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | RDDTIn the Money | $25.60In the Money | $27.90In the Money | $26.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | RDDTIn the Money | $25.30In the Money | $27.50In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,505Out of the Money | RDDTIn the Money | $27.50In the Money | $30.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,990Out of the Money | RDDTIn the Money | $32.25In the Money | $35.25In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,369Out of the Money | RDDTIn the Money | $37.25In the Money | $40.25In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,054Out of the Money | RDDTIn the Money | $42.25In the Money | $45.25In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,134Out of the Money | RDDTIn the Money | $47.25In the Money | $50.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | RDDTIn the Money | $52.45In the Money | $55.30In the Money | $53.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |