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 | $71.80In the Money | $73.95In the Money | $90.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $66.50In the Money | $70.20In 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 | $0.52Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $61.55In the Money | $65.30In the Money | $64.24In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
PDDIn the Money | $56.45In the Money | $60.35In the Money | $62.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | PDDOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
PDDIn the Money | $51.65In the Money | $55.30In the Money | $84.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | PDDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
PDDIn the Money | $47.00In the Money | $49.65In the Money | $57.47In the Money | $0.00In the Money | ---In the Money | 52In the Money | PDDOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
PDDIn the Money | $41.50In the Money | $45.35In the Money | $55.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 856Out of the Money | |
PDDIn the Money | $36.60In the Money | $40.35In the Money | $52.01In the Money | $0.00In the Money | ---In the Money | 17In the Money | PDDOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 864Out of the Money | |
PDDIn the Money | $32.15In the Money | $35.35In the Money | $34.03In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | |
PDDIn the Money | $26.65In the Money | $30.35In the Money | $31.64In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.22Out of the Money | 9Out of the Money | 1,846Out of the Money | |
PDDIn the Money | $22.35In the Money | $23.75In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,998Out of the Money | |
PDDIn the Money | $18.00In the Money | $19.35In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 321In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,391Out of the Money | |
PDDIn the Money | $13.90In the Money | $15.45In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $12.40In the Money | $14.40In the Money | $14.50In the Money | $0.05In the Money | 1In the Money | 1,305In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 33Out of the Money | 5,279Out of the Money | |
PDDIn the Money | $11.55In the Money | $14.40In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $10.45In the Money | $12.10In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 18In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PDDIn the Money | $10.40In the Money | $11.15In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PDDIn the Money | $7.70In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 21Out of the Money | 5Out of the Money | |
PDDIn the Money | $7.70In the Money | $9.10In the Money | $9.40In the Money | $1.75In the Money | 2In the Money | 453In the Money | PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 9Out of the Money | 7,322Out of the Money | |
PDDIn the Money | $6.80In the Money | $8.35In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
PDDIn the Money | $6.05In the Money | $6.90In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | PDDOut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 9Out of the Money | 104Out of the Money | |
PDDIn the Money | $4.85In the Money | $5.85In the Money | $5.40In the Money | $0.60In the Money | 9In the Money | 36In the Money | PDDOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 104Out of the Money | 308Out of the Money | |
PDDIn the Money | $3.85In the Money | $4.85In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 111Out of the Money | 1,065Out of the Money | |
PDDIn the Money | $3.65In the Money | $4.80In the Money | $3.45In the Money | $-0.95In the Money | 76In the Money | 1,544In the Money | PDDOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.17Out of the Money | 945Out of the Money | 5,083Out of the Money | |
PDDIn the Money | $2.79In the Money | $2.98In the Money | $2.64In the Money | $-1.06In the Money | 10In the Money | 59In the Money | PDDNear the Money | $0.36Near the Money | $0.46Near the Money | $0.51Near the Money | $-0.15Near the Money | 131Near the Money | 848Near the Money | |
PDDIn the Money | $2.08In the Money | $2.23In the Money | $1.95In the Money | $-0.85In the Money | 51In the Money | 103In the Money | PDDNear the Money | $0.60Near the Money | $0.78Near the Money | $0.77Near the Money | $-0.12Near the Money | 935Near the Money | 1,168Near the Money | |
PDDUnderlying issue's last price | $1.46Underlying issue's last price | $1.59Underlying issue's last price | $1.52Underlying issue's last price | $-0.68Underlying issue's last price | 64Underlying issue's last price | 283Underlying issue's last price | Filter Table By Strike Price of$113.00Underlying issue's last price | PDDUnderlying issue's last price | $0.98Underlying issue's last price | $1.06Underlying issue's last price | $1.01Underlying issue's last price | $-0.24Underlying issue's last price | 389Underlying issue's last price | 1,101Underlying issue's last price |
PDDNear the Money | $1.01Near the Money | $1.09Near the Money | $1.05Near the Money | $-0.45Near the Money | 150Near the Money | 326Near the Money | PDDIn the Money | $1.48In the Money | $1.64In the Money | $1.63In the Money | $-0.20In the Money | 57In the Money | 1,225In the Money | |
PDDNear the Money | $0.64Near the Money | $0.72Near the Money | $0.68Near the Money | $-0.38Near the Money | 1,361Near the Money | 3,153Near the Money | PDDIn the Money | $2.09In the Money | $2.23In the Money | $2.32In the Money | $0.01In the Money | 321In the Money | 2,673In the Money | |
PDDNear the Money | $0.37Near the Money | $0.46Near the Money | $0.37Near the Money | $-0.41Near the Money | 209Near the Money | 1,148Near the Money | PDDIn the Money | $2.79In the Money | $2.99In the Money | $3.30In the Money | $0.56In the Money | 35In the Money | 934In the Money | |
PDDOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.27Out of the Money | 184Out of the Money | 495Out of the Money | PDDIn the Money | $3.65In the Money | $3.90In the Money | $3.74In the Money | $-0.01In the Money | 437In the Money | 969In the Money | |
PDDOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 753Out of the Money | 1,373Out of the Money | PDDIn the Money | $4.50In the Money | $5.70In the Money | $4.56In the Money | $-0.95In the Money | 37In the Money | 662In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 840Out of the Money | 721Out of the Money | PDDIn the Money | $5.40In the Money | $6.40In the Money | $5.10In the Money | $-0.30In the Money | 4In the Money | 482In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 1,454Out of the Money | 10,658Out of the Money | PDDIn the Money | $6.35In the Money | $6.70In the Money | $6.47In the Money | $0.25In the Money | 41In the Money | 9,095In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 85Out of the Money | 705Out of the Money | PDDIn the Money | $6.45In the Money | $8.20In the Money | $7.54In the Money | $-0.65In the Money | 10In the Money | 384In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 6Out of the Money | 610Out of the Money | PDDIn the Money | $8.15In the Money | $8.90In the Money | $8.70In the Money | $-1.26In the Money | 5In the Money | 401In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 533Out of the Money | 815Out of the Money | PDDIn the Money | $9.15In the Money | $10.75In the Money | $10.01In the Money | $0.71In the Money | 1,761In the Money | 939In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 32Out of the Money | 825Out of the Money | PDDIn the Money | $9.85In the Money | $11.15In the Money | $10.56In the Money | $0.30In the Money | 940In the Money | 312In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 635Out of the Money | 5,729Out of the Money | PDDIn the Money | $11.15In the Money | $11.75In the Money | $11.85In the Money | $0.28In the Money | 23,027In the Money | 5,704In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 860Out of the Money | PDDIn the Money | $12.25In the Money | $13.80In the Money | $12.85In the Money | $3.47In the Money | 3,640In the Money | 241In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 15Out of the Money | 1,291Out of the Money | PDDIn the Money | $12.65In the Money | $13.95In the Money | $13.60In the Money | $0.07In the Money | 4,280In the Money | 594In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 621Out of the Money | PDDIn the Money | $14.00In the Money | $15.35In the Money | $13.95In the Money | $-0.44In the Money | 40In the Money | 11In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 637Out of the Money | PDDIn the Money | $14.10In the Money | $16.40In the Money | $16.90In the Money | $3.61In the Money | 7In the Money | 2In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 7,145Out of the Money | PDDIn the Money | $16.05In the Money | $17.10In the Money | $16.69In the Money | $1.30In the Money | 49,451In the Money | 3,174In 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 | 351Out of the Money | PDDIn the Money | $16.95In the Money | $17.95In the Money | $17.55In the Money | $2.25In the Money | 1In the Money | 1In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 629Out of the Money | PDDIn the Money | $16.90In the Money | $19.10In the Money | $18.85In the Money | $4.75In the Money | 123In the Money | 9In 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 | 827Out of the Money | PDDIn the Money | $18.25In the Money | $21.10In the Money | $20.50In the Money | $6.82In the Money | 7In the Money | 2In 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 | 340Out of the Money | PDDIn the Money | $19.95In the Money | $21.30In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 7,062Out of the Money | PDDIn the Money | $20.20In the Money | $22.50In the Money | $21.68In the Money | $-0.82In the Money | 28,810In the Money | 1,284In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,464Out of the Money | PDDIn the Money | $21.45In the Money | $23.20In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | ---In 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 | 127Out of the Money | PDDIn the Money | $23.30In the Money | $24.45In the Money | $23.84In the Money | $11.54In the Money | 42In the Money | 6In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | PDDIn the Money | $24.00In the Money | $25.10In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | PDDIn the Money | $24.35In the Money | $27.50In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | ---In 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 | 5Out of the Money | 13,179Out of the Money | PDDIn the Money | $25.25In the Money | $27.80In the Money | $26.82In the Money | $1.72In the Money | 6,649In the Money | 354In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PDDIn the Money | $26.45In the Money | $29.10In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $27.65In the Money | $30.05In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PDDIn the Money | $28.30In the Money | $31.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,779Out of the Money | PDDIn the Money | $31.05In the Money | $32.15In the Money | $31.56In the Money | $1.56In the Money | 3,950In the Money | 188In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PDDIn the Money | $31.75In the Money | $33.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,062Out of the Money | PDDIn the Money | $35.20In the Money | $38.55In the Money | $31.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,396Out of the Money | PDDIn the Money | $40.55In the Money | $42.70In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | ---In 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 | 8,145Out of the Money | PDDIn the Money | $45.35In the Money | $48.55In the Money | $39.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,809Out of the Money | PDDIn the Money | $49.70In the Money | $53.55In the Money | $40.22In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,788Out of the Money | PDDIn the Money | $54.70In the Money | $58.50In the Money | $56.72In the Money | $1.82In the Money | 602In the Money | 32In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,382Out of the Money | PDDIn the Money | $60.20In the Money | $63.55In the Money | $61.44In the Money | $-1.71In the Money | 3,250In the Money | 128In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,688Out of the Money | PDDIn the Money | $65.20In the Money | $68.50In the Money | $66.90In the Money | $-1.25In the Money | 13,010In the Money | 575In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,612Out of the Money | PDDIn the Money | $69.70In the Money | $73.55In the Money | $71.36In the Money | $-1.24In the Money | 3,910In the Money | 165In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,557Out of the Money | PDDIn the Money | $74.70In the Money | $78.40In the Money | $57.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1Out of the Money | 44Out of the Money | PDDIn the Money | $79.70In the Money | $83.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,564Out of the Money | PDDIn the Money | $84.70In the Money | $88.55In the Money | $50.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,936Out of the Money | PDDIn the Money | $95.55In the Money | $98.35In 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 | $0.53Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | PDDIn the Money | $104.70In the Money | $108.55In the Money | $71.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |