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 | $33.55In the Money | $37.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut 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 | 236Out of the Money | |
PDDIn the Money | $28.55In the Money | $31.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out 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 | $23.55In the Money | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $18.65In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut 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 | 324Out of the Money | |
PDDIn the Money | $13.90In the Money | $16.25In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 817Out of the Money | |
PDDIn the Money | $11.90In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 271Out of the Money | |
PDDIn the Money | $10.90In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 192Out of the Money | |
PDDIn the Money | $10.90In the Money | $12.20In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
PDDIn the Money | $10.00In the Money | $11.00In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 64In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 499Out of the Money | |
PDDIn the Money | $8.60In the Money | $10.15In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 228Out of the Money | |
PDDIn the Money | $7.90In the Money | $9.10In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 56In the Money | PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 237Out of the Money | |
PDDIn the Money | $6.75In the Money | $7.95In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 18In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 7Out of the Money | 273Out of the Money | |
PDDIn the Money | $5.55In the Money | $7.15In the Money | $6.13In the Money | $2.08In the Money | 1In the Money | 96In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 4,048Out of the Money | |
PDDIn the Money | $5.20In the Money | $5.75In the Money | $5.00In the Money | $1.00In the Money | 8In the Money | 395In the Money | PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 145Out of the Money | 3,381Out of the Money | |
PDDIn the Money | $4.20In the Money | $4.60In the Money | $4.30In the Money | $1.05In the Money | 24In the Money | 271In the Money | PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 120Out of the Money | 876Out of the Money | |
PDDIn the Money | $2.94In the Money | $3.50In the Money | $3.62In the Money | $1.27In the Money | 336In the Money | 733In the Money | PDDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 80Out of the Money | 502Out of the Money | |
PDDIn the Money | $2.19In the Money | $2.48In the Money | $2.50In the Money | $0.87In the Money | 311In the Money | 1,134In the Money | PDDNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.44Near the Money | 692Near the Money | 730Near the Money | |
PDDIn the Money | $1.29In the Money | $1.50In the Money | $1.50In the Money | $0.56In the Money | 940In the Money | 1,312In the Money | PDDNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.75Near the Money | 2,292Near the Money | 535Near the Money | |
PDDUnderlying issue's last price | $0.51Underlying issue's last price | $0.59Underlying issue's last price | $0.54Underlying issue's last price | $-0.01Underlying issue's last price | 1,169Underlying issue's last price | 3,688Underlying issue's last price | Filter Table By Strike Price of$100.00Underlying issue's last price | PDDUnderlying issue's last price | $0.23Underlying issue's last price | $0.29Underlying issue's last price | $0.24Underlying issue's last price | $-1.23Underlying issue's last price | 336Underlying issue's last price | 704Underlying issue's last price |
PDDNear the Money | $0.15Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.17Near the Money | 819Near the Money | 1,164Near the Money | PDDIn the Money | $0.80In the Money | $1.07In the Money | $1.15In the Money | $-1.95In the Money | 48In the Money | 80In the Money | |
PDDNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.14Near the Money | 726Near the Money | 1,445Near the Money | PDDIn the Money | $1.58In the Money | $2.00In the Money | $2.07In the Money | $-0.62In the Money | 36In the Money | 200In the Money | |
PDDNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.11Near the Money | 124Near the Money | 560Near the Money | PDDIn the Money | $2.16In the Money | $3.00In the Money | $2.58In the Money | $-1.00In the Money | 1In the Money | 80In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 43Out of the Money | 932Out of the Money | PDDIn the Money | $3.30In the Money | $4.10In the Money | $4.02In the Money | $-0.80In the Money | 7In the Money | 45In the Money | |
PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 511Out of the Money | 1,677Out of the Money | PDDIn the Money | $4.55In the Money | $4.75In the Money | $4.77In the Money | $-1.24In the Money | 108In the Money | 364In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 29Out of the Money | 1,446Out of the Money | PDDIn the Money | $5.10In the Money | $5.90In the Money | $6.10In the Money | $-2.02In the Money | 11In the Money | 94In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 663Out of the Money | PDDIn the Money | $6.15In the Money | $7.00In the Money | $6.56In the Money | $-3.31In the Money | 1In the Money | 51In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4Out of the Money | 890Out of the Money | PDDIn the Money | $7.45In the Money | $7.90In the Money | $7.55In the Money | $-1.36In the Money | 4In the Money | 442In the Money | |
PDDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 330Out of the Money | PDDIn the Money | $8.30In the Money | $8.95In the Money | $9.15In the Money | $-0.85In the Money | 1In the Money | 44In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,958Out of the Money | PDDIn the Money | $9.15In the Money | $10.05In the Money | $9.56In the Money | $-1.94In the Money | 6In the Money | 157In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | PDDIn the Money | $10.00In the Money | $10.85In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 398Out of the Money | PDDIn the Money | $11.15In the Money | $12.35In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
PDDOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 631Out of the Money | PDDIn the Money | $11.60In the Money | $13.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
PDDOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | PDDIn the Money | $12.90In the Money | $15.40In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
PDDOut 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 | 1,116Out of the Money | PDDIn the Money | $13.95In the Money | $15.40In the Money | $14.44In the Money | $-1.36In the Money | 1In the Money | 158In the Money | |
PDDOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,180Out of the Money | PDDIn the Money | $14.85In the Money | $16.35In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | PDDIn the Money | $15.80In the Money | $17.35In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | PDDIn the Money | $17.05In the Money | $17.95In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,399Out of the Money | PDDIn the Money | $17.70In the Money | $20.25In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,382Out of the Money | PDDIn the Money | $19.00In the Money | $20.15In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
PDDOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | PDDIn the Money | $19.50In the Money | $22.45In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | PDDIn the Money | $20.20In the Money | $22.30In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | 179In the Money | |
PDDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | PDDIn the Money | $21.90In the Money | $24.45In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PDDOut 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 | 296Out of the Money | PDDIn the Money | $22.35In the Money | $25.45In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 246Out of the Money | PDDIn the Money | $23.85In the Money | $26.45In the Money | $25.87In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut 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 | 127Out of the Money | PDDIn the Money | $24.05In the Money | $27.45In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 951Out of the Money | PDDIn the Money | $25.05In the Money | $28.45In the Money | $27.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 616Out of the Money | PDDIn the Money | $26.70In the Money | $29.35In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 96In the Money | |
PDDOut of the Money | ---Out of the Money | $1.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | PDDIn the Money | $27.90In the Money | $30.45In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut 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 | 1,032Out of the Money | PDDIn the Money | $28.05In the Money | $31.45In the Money | $31.32In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PDDOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | PDDIn the Money | $29.25In the Money | $32.45In the Money | $30.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
PDDOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | PDDIn the Money | $30.05In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | PDDIn the Money | $31.05In the Money | $34.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 43Out of the Money | PDDIn the Money | $32.25In the Money | $35.45In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | PDDIn the Money | $33.25In the Money | $36.45In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | PDDIn the Money | $34.05In the Money | $37.45In the Money | $30.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | PDDIn the Money | $35.05In the Money | $38.45In the Money | $20.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | PDDIn the Money | $36.05In the Money | $39.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | PDDIn the Money | $37.05In the Money | $40.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,729Out of the Money | PDDIn the Money | $38.50In the Money | $40.95In the Money | $34.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | PDDIn the Money | $38.70In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,567Out of the Money | PDDIn the Money | $40.05In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PDDIn the Money | $41.05In the Money | $44.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PDDIn the Money | $41.90In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut 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 | 257Out of the Money | PDDIn the Money | $42.90In the Money | $46.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PDDIn the Money | $44.05In the Money | $47.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PDDIn the Money | $44.90In the Money | $48.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | PDDIn the Money | $45.90In the Money | $49.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $47.05In the Money | $50.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,633Out of the Money | PDDIn the Money | $48.25In the Money | $51.40In the Money | $33.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | PDDIn the Money | $53.05In the Money | $56.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | PDDIn the Money | $57.90In the Money | $61.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut 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 | 501Out of the Money | PDDIn the Money | $63.05In the Money | $66.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | PDDIn the Money | $68.05In the Money | $71.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PDDIn the Money | $73.05In the Money | $76.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out 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 | $77.90In the Money | $81.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |