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 | $29.90In the Money | $31.00In the Money | $29.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
RDDTIn the Money | $27.45In the Money | $28.50In the Money | $23.18In 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 | 53Out of the Money | |
RDDTIn the Money | $25.00In the Money | $26.10In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | RDDTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
RDDTIn the Money | $22.05In the Money | $23.25In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,526Out of the Money | |
RDDTIn the Money | $19.70In the Money | $20.70In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 57In the Money | RDDTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,476Out of the Money | |
RDDTIn the Money | $18.00In the Money | $18.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
RDDTIn the Money | $17.30In the Money | $18.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,382Out of the Money | |
RDDTIn the Money | $17.10In the Money | $17.75In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
RDDTIn the Money | $16.20In the Money | $16.65In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
RDDTIn the Money | $14.55In the Money | $15.55In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 47In the Money | RDDTOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 747Out of the Money | |
RDDTIn the Money | $14.00In the Money | $14.95In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
RDDTIn the Money | $12.85In the Money | $13.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
RDDTIn the Money | $12.45In the Money | $13.35In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 26In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,981Out of the Money | |
RDDTIn the Money | $12.00In the Money | $12.85In the Money | $12.45In the Money | $-0.15In the Money | 1In the Money | 2In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
RDDTIn the Money | $11.55In the Money | $12.10In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
RDDTIn the Money | $11.30In the Money | $11.90In the Money | $11.35In the Money | $1.20In the Money | 1In the Money | 2In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 10Out of the Money | 31Out of the Money | |
RDDTIn the Money | $10.75In the Money | $11.40In the Money | $10.85In the Money | $10.85In the Money | 1In the Money | ---In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
RDDTIn the Money | $10.25In the Money | $10.95In the Money | $10.35In the Money | $2.35In the Money | 2In the Money | 80In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 4,056Out of the Money | |
RDDTIn the Money | $8.60In the Money | $9.65In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
RDDTIn the Money | $8.20In the Money | $8.85In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | RDDTOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 8Out of the Money | 115Out of the Money | |
RDDTIn the Money | $7.15In the Money | $7.95In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | RDDTOut of the Money | $0.01Out of the Money | $0.42Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
RDDTIn the Money | $6.15In the Money | $6.70In the Money | $6.08In the Money | $-1.05In the Money | 1In the Money | 19In the Money | RDDTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 7Out of the Money | 54Out of the Money | |
RDDTIn the Money | $5.15In the Money | $5.80In the Money | $5.08In the Money | $0.76In the Money | 3In the Money | 1,004In the Money | RDDTOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 22Out of the Money | 1,116Out of the Money | |
RDDTIn the Money | $4.05In the Money | $5.55In the Money | $4.22In the Money | $0.44In the Money | 3In the Money | 78In the Money | RDDTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
RDDTIn the Money | $3.50In the Money | $4.55In the Money | $3.85In the Money | $0.65In the Money | 10In the Money | 59In the Money | RDDTOut of the Money | $0.10Out of the Money | $0.31Out of the Money | $0.40Out of the Money | $-0.19Out of the Money | 4Out of the Money | 100Out of the Money | |
RDDTIn the Money | $3.65In the Money | $4.00In the Money | $3.45In the Money | $0.57In the Money | 1In the Money | 186In the Money | RDDTOut of the Money | $0.22Out of the Money | $0.59Out of the Money | $0.35Out of the Money | $-0.45Out of the Money | 3Out of the Money | 189Out of the Money | |
RDDTIn the Money | $3.25In the Money | $3.50In the Money | $3.35In the Money | $0.25In the Money | 2In the Money | 363In the Money | RDDTNear the Money | $0.39Near the Money | $0.58Near the Money | $0.65Near the Money | $-0.27Near the Money | 23Near the Money | 464Near the Money | |
RDDTIn the Money | $2.86In the Money | $3.20In the Money | $2.75In the Money | $0.46In the Money | 1In the Money | 58In the Money | RDDTNear the Money | $0.44Near the Money | $0.94Near the Money | $1.18Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
RDDTIn the Money | $2.45In the Money | $2.91In the Money | $2.61In the Money | $0.09In the Money | 1In the Money | 78In the Money | RDDTNear the Money | $0.54Near the Money | $0.83Near the Money | $0.75Near the Money | $-0.61Near the Money | 55Near the Money | 274Near the Money | |
RDDTIn the Money | $2.11In the Money | $2.39In the Money | $2.40In the Money | $0.69In the Money | 56In the Money | 229In the Money | RDDTNear the Money | $0.81Near the Money | $0.95Near the Money | $1.00Near the Money | $-0.51Near the Money | 12Near the Money | 256Near the Money | |
RDDTIn the Money | $1.93In the Money | $2.19In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 298In the Money | RDDTNear the Money | $0.90Near the Money | $1.45Near the Money | $1.14Near the Money | $-0.55Near the Money | 14Near the Money | 175Near the Money | |
RDDTUnderlying issue's last price | $1.63Underlying issue's last price | $1.89Underlying issue's last price | $1.71Underlying issue's last price | $0.46Underlying issue's last price | 62Underlying issue's last price | 1,933Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | RDDTUnderlying issue's last price | $1.11Underlying issue's last price | $1.58Underlying issue's last price | $1.30Underlying issue's last price | $-0.76Underlying issue's last price | 149Underlying issue's last price | 1,975Underlying issue's last price |
RDDTNear the Money | $1.15Near the Money | $1.39Near the Money | $1.06Near the Money | $0.16Near the Money | 7Near the Money | 285Near the Money | RDDTIn the Money | $1.75In the Money | $1.96In the Money | $1.80In the Money | $-0.93In the Money | 5In the Money | 1,225In the Money | |
RDDTNear the Money | $0.82Near the Money | $0.96Near the Money | $0.83Near the Money | $0.23Near the Money | 19Near the Money | 438Near the Money | RDDTIn the Money | $2.30In the Money | $2.70In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
RDDTNear the Money | $0.57Near the Money | $0.91Near the Money | $0.60Near the Money | $0.11Near the Money | 45Near the Money | 1,822Near the Money | RDDTIn the Money | $2.67In the Money | $3.15In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
RDDTNear the Money | $0.55Near the Money | $0.69Near the Money | $0.60Near the Money | $0.20Near the Money | 4Near the Money | 260Near the Money | RDDTIn the Money | $3.10In the Money | $3.30In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
RDDTOut of the Money | $0.32Out of the Money | $0.51Out of the Money | $0.36Out of the Money | $0.09Out of the Money | 6Out of the Money | 252Out of the Money | RDDTIn the Money | $2.92In the Money | $5.25In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
RDDTOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.07Out of the Money | 43Out of the Money | 3,961Out of the Money | RDDTIn the Money | $4.40In the Money | $5.00In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
RDDTOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 10Out of the Money | 162Out of the Money | RDDTIn the Money | $5.50In the Money | $6.00In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RDDTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 4Out of the Money | 24Out of the Money | RDDTIn the Money | $6.35In the Money | $7.00In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
RDDTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 1Out of the Money | 5,323Out of the Money | RDDTIn the Money | $6.70In the Money | $7.65In the Money | $8.27In the Money | $0.00In the Money | ---In the Money | 1,045In the Money | |
RDDTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.09Out of the Money | 6Out of the Money | 39Out of the Money | RDDTIn the Money | $7.05In the Money | $8.10In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,560Out of the Money | RDDTIn the Money | $9.15In the Money | $10.35In the Money | $10.86In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,048Out of the Money | RDDTIn the Money | $11.65In the Money | $12.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | RDDTIn the Money | $14.40In the Money | $16.15In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 258In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | RDDTIn the Money | $16.70In the Money | $17.40In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 751Out of the Money | RDDTIn the Money | $18.70In the Money | $20.75In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | RDDTIn the Money | $21.70In the Money | $22.75In the Money | $21.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 72Out of the Money | RDDTIn the Money | $23.75In the Money | $26.05In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,400Out of the Money | RDDTIn the Money | $28.15In the Money | $31.35In the Money | $21.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | RDDTIn the Money | $33.15In the Money | $36.55In the Money | $25.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | RDDTIn the Money | $38.15In the Money | $41.55In the Money | $33.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | RDDTIn the Money | $43.15In the Money | $46.40In the Money | $37.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDDTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | RDDTIn the Money | $48.15In the Money | $51.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |