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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RDFNIn the Money | $11.00In the Money | $13.10In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | RDFNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
RDFNIn the Money | $10.60In the Money | $12.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 39In the Money | RDFNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
RDFNIn the Money | $10.10In the Money | $11.70In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | RDFNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
RDFNIn the Money | $9.70In the Money | $11.70In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 100In the Money | RDFNOut 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 | 726Out of the Money | |
RDFNIn the Money | $9.20In the Money | $10.20In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 117In the Money | RDFNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,576Out of the Money | |
RDFNIn the Money | $9.50In the Money | $9.70In the Money | $11.02In the Money | $0.00In the Money | ---In the Money | 137In the Money | RDFNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,621Out of the Money | |
RDFNIn the Money | $8.20In the Money | $9.20In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 53In the Money | RDFNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 468Out of the Money | |
RDFNIn the Money | $8.60In the Money | $8.70In the Money | $8.47In the Money | $0.00In the Money | ---In the Money | 321In the Money | RDFNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | |
RDFNIn the Money | $7.50In the Money | $8.30In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 112In the Money | RDFNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 10Out of the Money | 14,229Out of the Money | |
RDFNIn the Money | $7.60In the Money | $7.80In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 865In the Money | RDFNOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,569Out of the Money | |
RDFNIn the Money | $7.20In the Money | $7.40In the Money | $7.17In the Money | $-1.03In the Money | 9In the Money | 893In the Money | RDFNOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,391Out of the Money | |
RDFNIn the Money | $5.90In the Money | $6.10In the Money | $5.90In the Money | $0.22In the Money | 5In the Money | 2,806In the Money | RDFNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 1Out of the Money | 7,234Out of the Money | |
RDFNIn the Money | $5.10In the Money | $5.30In the Money | $5.47In the Money | $0.06In the Money | 1In the Money | 877In the Money | RDFNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 1Out of the Money | 3,304Out of the Money | |
RDFNIn the Money | $4.40In the Money | $4.50In the Money | $4.40In the Money | $-0.10In the Money | 4In the Money | 936In the Money | RDFNOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $0.03Out of the Money | 2Out of the Money | 4,007Out of the Money | |
RDFNIn the Money | $3.70In the Money | $3.90In the Money | $3.70In the Money | $-0.35In the Money | 322In the Money | 6,151In the Money | RDFNNear the Money | $1.10Near the Money | $1.20Near the Money | $1.13Near the Money | $0.08Near the Money | 51Near the Money | 2,624Near the Money | |
RDFNIn the Money | $3.10In the Money | $3.30In the Money | $3.20In the Money | $-0.27In the Money | 10In the Money | 2,285In the Money | RDFNNear the Money | $1.55Near the Money | $1.60Near the Money | $1.50Near the Money | $0.04Near the Money | 7Near the Money | 315Near the Money | |
RDFNUnderlying issue's last price | $2.65Underlying issue's last price | $2.80Underlying issue's last price | $2.60Underlying issue's last price | $-0.35Underlying issue's last price | 54Underlying issue's last price | 4,444Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | RDFNUnderlying issue's last price | $2.05Underlying issue's last price | $2.10Underlying issue's last price | $2.10Underlying issue's last price | $0.19Underlying issue's last price | 8Underlying issue's last price | 829Underlying issue's last price |
RDFNNear the Money | $2.25Near the Money | $2.35Near the Money | $2.20Near the Money | $-0.30Near the Money | 110Near the Money | 1,604Near the Money | RDFNIn the Money | $2.60In the Money | $2.65In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 207In the Money | |
RDFNNear the Money | $1.90Near the Money | $2.00Near the Money | $1.95Near the Money | $-0.18Near the Money | 170Near the Money | 1,520Near the Money | RDFNIn the Money | $3.20In the Money | $3.30In the Money | $3.10In the Money | $0.02In the Money | 1In the Money | 219In the Money | |
RDFNNear the Money | $1.60Near the Money | $1.70Near the Money | $1.60Near the Money | $-0.25Near the Money | 114Near the Money | 7,802Near the Money | RDFNIn the Money | $3.90In the Money | $4.00In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 263In the Money | |
RDFNOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.50Out of the Money | $-0.05Out of the Money | 17Out of the Money | 434Out of the Money | RDFNIn the Money | $4.60In the Money | $4.80In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
RDFNOut of the Money | $1.15Out of the Money | $1.25Out of the Money | $1.10Out of the Money | $-0.29Out of the Money | 2Out of the Money | 1,737Out of the Money | RDFNIn the Money | $5.40In the Money | $5.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
RDFNOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.09Out of the Money | $-0.06Out of the Money | 10Out of the Money | 348Out of the Money | RDFNIn the Money | $6.20In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $-0.13Out of the Money | 24Out of the Money | 98Out of the Money | RDFNIn the Money | $7.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.10Out of the Money | 17Out of the Money | 3,460Out of the Money | RDFNIn the Money | $8.00In the Money | $8.20In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RDFNOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | RDFNIn the Money | $8.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 3Out of the Money | 2,093Out of the Money | RDFNIn the Money | $9.80In the Money | $10.00In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
RDFNOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.15Out of the Money | 22Out of the Money | 68Out of the Money | RDFNIn the Money | $10.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.03Out of the Money | 1Out of the Money | 11Out of the Money | RDFNIn the Money | $11.70In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 7Out of the Money | 1,820Out of the Money | RDFNIn the Money | $12.60In the Money | $13.30In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
RDFNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 1Out of the Money | ---Out of the Money | RDFNIn the Money | $13.60In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RDFNOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | RDFNIn the Money | $14.60In the Money | $14.80In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RDFNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.07Out of the Money | 33Out of the Money | 16,492Out of the Money | RDFNIn the Money | $17.50In the Money | $17.80In the Money | $16.69In the Money | $0.00In the Money | ---In the Money | 1In the Money |