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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PDDIn the Money | $32.15In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $27.20In the Money | $27.85In the Money | $27.65In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $24.25In the Money | $24.75In the Money | $23.90In the Money | $2.05In the Money | 1In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
PDDIn the Money | $23.20In the Money | $23.70In the Money | $24.35In the Money | $4.40In the Money | 2In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PDDIn the Money | $22.25In the Money | $22.70In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 54In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PDDIn the Money | $21.25In the Money | $21.85In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $20.25In the Money | $20.75In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 48In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PDDIn the Money | $19.25In the Money | $19.85In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 67In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
PDDIn the Money | $18.25In the Money | $18.70In the Money | $19.20In the Money | $5.35In the Money | 1In the Money | 55In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
PDDIn the Money | $17.30In the Money | $17.70In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 51In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
PDDIn the Money | $16.00In the Money | $16.85In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 57In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PDDIn the Money | $15.25In the Money | $15.75In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 68In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
PDDIn the Money | $14.30In the Money | $14.75In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 99In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
PDDIn the Money | $13.30In the Money | $13.80In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 62In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 149Out of the Money | |
PDDIn the Money | $12.30In the Money | $12.75In the Money | $11.80In the Money | $1.45In the Money | 5In the Money | 285In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
PDDIn the Money | $11.30In the Money | $11.80In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 59In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 383Out of the Money | |
PDDIn the Money | $10.40In the Money | $10.65In the Money | $11.75In the Money | $5.45In the Money | 2In the Money | 153In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 130Out of the Money | |
PDDIn the Money | $9.35In the Money | $9.75In the Money | $9.45In the Money | $-0.32In the Money | 15In the Money | 165In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 554Out of the Money | |
PDDIn the Money | $8.30In the Money | $8.70In the Money | $7.85In the Money | $-1.10In the Money | 21In the Money | 376In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 40Out of the Money | 67Out of the Money | |
PDDIn the Money | $7.35In the Money | $7.70In the Money | $6.80In the Money | $-1.20In the Money | 5In the Money | 646In the Money | PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 189Out of the Money | 261Out of the Money | |
PDDIn the Money | $6.30In the Money | $6.75In the Money | $6.37In the Money | $0.37In the Money | 36In the Money | 219In the Money | PDDOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 76Out of the Money | 185Out of the Money | |
PDDIn the Money | $5.35In the Money | $5.80In the Money | $4.80In the Money | $-1.01In the Money | 12In the Money | 1,092In the Money | PDDOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 105Out of the Money | 115Out of the Money | |
PDDIn the Money | $4.55In the Money | $4.75In the Money | $4.69In the Money | $-0.51In the Money | 9In the Money | 615In the Money | PDDOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 579Out of the Money | 799Out of the Money | |
PDDIn the Money | $3.60In the Money | $3.80In the Money | $3.75In the Money | $-0.50In the Money | 238In the Money | 316In the Money | PDDOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 117Out of the Money | 73Out of the Money | |
PDDIn the Money | $2.67In the Money | $2.94In the Money | $3.00In the Money | $-0.20In the Money | 322In the Money | 606In the Money | PDDNear the Money | $0.28Near the Money | $0.32Near the Money | $0.30Near the Money | $-0.17Near the Money | 1,221Near the Money | 258Near the Money | |
PDDIn the Money | $2.01In the Money | $2.14In the Money | $2.10In the Money | $-0.55In the Money | 180In the Money | 154In the Money | PDDNear the Money | $0.51Near the Money | $0.58Near the Money | $0.56Near the Money | $-0.22Near the Money | 1,629Near the Money | 85Near the Money | |
PDDUnderlying issue's last price | $1.45Underlying issue's last price | $1.50Underlying issue's last price | $1.49Underlying issue's last price | $-0.61Underlying issue's last price | 1,078Underlying issue's last price | 151Underlying issue's last price | Filter Table By Strike Price of$72.00Underlying issue's last price | PDDUnderlying issue's last price | $0.90Underlying issue's last price | $0.98Underlying issue's last price | $0.90Underlying issue's last price | $-0.21Underlying issue's last price | 1,429Underlying issue's last price | 79Underlying issue's last price |
PDDNear the Money | $1.01Near the Money | $1.08Near the Money | $1.05Near the Money | $-0.55Near the Money | 1,220Near the Money | 2,373Near the Money | PDDIn the Money | $1.47In the Money | $1.53In the Money | $1.51In the Money | $-0.11In the Money | 208In the Money | 16In the Money | |
PDDNear the Money | $0.70Near the Money | $0.74Near the Money | $0.71Near the Money | $-0.52Near the Money | 1,993Near the Money | 144Near the Money | PDDIn the Money | $2.14In the Money | $2.21In the Money | $1.80In the Money | $-0.39In the Money | 3In the Money | 2In the Money | |
PDDNear the Money | $0.46Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.46Near the Money | 9,832Near the Money | 827Near the Money | PDDIn the Money | $2.83In the Money | $3.05In the Money | $3.10In the Money | $0.16In the Money | 20In the Money | 702In the Money | |
PDDOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.36Out of the Money | 1,180Out of the Money | 220Out of the Money | PDDIn the Money | $3.70In the Money | $4.00In the Money | $4.00In the Money | $0.20In the Money | 3In the Money | 14In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.26Out of the Money | 323Out of the Money | 1,550Out of the Money | PDDIn the Money | $4.60In the Money | $4.90In the Money | $4.90In the Money | $0.40In the Money | 1In the Money | 16In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.23Out of the Money | 1,339Out of the Money | 2,322Out of the Money | PDDIn the Money | $5.55In the Money | $5.75In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.21Out of the Money | 277Out of the Money | 5Out of the Money | PDDIn the Money | $6.50In the Money | $6.80In the Money | $7.56In the Money | $1.01In the Money | 20In the Money | 7In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 1,197Out of the Money | 1,155Out of the Money | PDDIn the Money | $7.35In the Money | $7.85In the Money | $7.70In the Money | $0.33In the Money | 21In the Money | 15In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 50Out of the Money | 53Out of the Money | PDDIn the Money | $8.35In the Money | $8.80In the Money | $8.60In the Money | $-0.90In the Money | 7In the Money | 8In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 57Out of the Money | 85Out of the Money | PDDIn the Money | $9.40In the Money | $9.80In the Money | $8.60In the Money | $-5.60In the Money | 11In the Money | 5In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 67Out of the Money | 1Out of the Money | PDDIn the Money | $10.35In the Money | $10.80In the Money | $9.85In the Money | $-6.20In the Money | 4In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 7Out of the Money | 547Out of the Money | PDDIn the Money | $11.40In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 7Out of the Money | 222Out of the Money | PDDIn the Money | $12.35In the Money | $12.80In the Money | $13.15In the Money | $0.95In the Money | 1In the Money | 1In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $13.35In the Money | $13.80In the Money | $12.90In the Money | $-7.15In the Money | 1In the Money | 2In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 1Out of the Money | PDDIn the Money | $14.35In the Money | $14.75In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 26Out of the Money | PDDIn the Money | $15.30In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 4Out of the Money | PDDIn the Money | $16.35In the Money | $16.80In the Money | $17.15In the Money | $17.15In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 38Out of the Money | 51Out of the Money | PDDIn the Money | $17.25In the Money | $17.80In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PDDIn the Money | $22.35In the Money | $22.80In the Money | $21.50In the Money | $-6.70In the Money | 58In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $27.25In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |