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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PPLIn the Money | $19.80In the Money | $20.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PPLIn the Money | $17.80In the Money | $18.00In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PPLIn the Money | $16.80In the Money | $17.00In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PPLIn the Money | $15.80In the Money | $16.00In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PPLIn the Money | $14.80In the Money | $15.00In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PPLIn the Money | $13.80In the Money | $14.05In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PPLIn the Money | $12.85In the Money | $13.05In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PPLIn the Money | $11.85In the Money | $12.05In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PPLIn the Money | $10.85In the Money | $11.05In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PPLIn the Money | $9.85In the Money | $10.05In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,013Out of the Money | |
PPLIn the Money | $8.85In the Money | $9.05In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PPLIn the Money | $7.85In the Money | $8.05In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 4,669In the Money | PPLOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,628Out of the Money | |
PPLIn the Money | $6.85In the Money | $7.05In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | PPLOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PPLIn the Money | $5.85In the Money | $6.05In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1,648In the Money | PPLOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
PPLIn the Money | $4.85In the Money | $5.05In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1,115In the Money | PPLOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 40Out of the Money | 101Out of the Money | |
PPLIn the Money | $3.85In the Money | $4.10In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 1,359In the Money | PPLOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 125Out of the Money | 45Out of the Money | |
PPLIn the Money | $1.96In the Money | $2.07In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 2,012In the Money | PPLNear the Money | $0.24Near the Money | $0.31Near the Money | $0.68Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
PPLUnderlying issue's last price | $1.12Underlying issue's last price | $1.22Underlying issue's last price | $0.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,417Underlying issue's last price | Filter Table By Strike Price of$53.00Underlying issue's last price | PPLUnderlying issue's last price | $0.51Underlying issue's last price | $0.58Underlying issue's last price | $1.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
PPLNear the Money | $0.47Near the Money | $0.56Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 7,678Near the Money | PPLIn the Money | $1.00In the Money | $1.09In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PPLNear the Money | $0.13Near the Money | $0.18Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 3,696Near the Money | PPLIn the Money | $1.69In the Money | $1.87In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PPLNear the Money | $0.01Near the Money | $0.07Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PPLIn the Money | $2.63In the Money | $2.84In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PPLOut 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 | ---Out of the Money | PPLIn the Money | $4.60In the Money | $4.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PPLIn the Money | $6.60In the Money | $6.85In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PPLIn the Money | $8.55In the Money | $8.80In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PPLIn the Money | $10.55In the Money | $10.80In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |