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 | $70.85In the Money | $74.60In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $65.85In the Money | $68.90In 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 | $60.95In the Money | $64.00In 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 | $55.90In the Money | $58.90In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
PDDIn the Money | $51.05In the Money | $54.00In 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 | $46.20In the Money | $48.60In the Money | $57.47In the Money | $0.00In the Money | ---In the Money | 48In the Money | PDDOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
PDDIn the Money | $41.00In the Money | $43.60In 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 | $35.95In the Money | $38.45In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 864Out of the Money | |
PDDIn the Money | $31.00In the Money | $33.45In the Money | $33.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | |
PDDIn the Money | $26.00In the Money | $29.00In 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 | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,837Out of the Money | |
PDDIn the Money | $22.30In the Money | $24.05In 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 | $0.60Out 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 | $16.65In the Money | $18.55In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | 310In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 3,391Out of the Money | |
PDDIn the Money | $12.90In the Money | $14.50In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 4In 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 | $10.90In the Money | $13.70In the Money | $12.50In the Money | $-1.55In the Money | 505In the Money | 1,289In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 5,248Out of the Money | |
PDDIn the Money | $9.85In the Money | $12.65In 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 | $9.30In the Money | $11.45In 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 | $8.20In the Money | $10.50In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out 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 | $8.20In the Money | $9.85In the Money | $8.63In the Money | $-2.57In the Money | 8In the Money | 4In 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 | 15Out of the Money | |
PDDIn the Money | $7.25In the Money | $8.75In the Money | $7.00In the Money | $-3.20In the Money | 3In the Money | 449In 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 | 96Out of the Money | 7,319Out of the Money | |
PDDIn the Money | $5.40In the Money | $7.60In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 122Out of the Money | 125Out of the Money | |
PDDIn the Money | $4.35In the Money | $6.80In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 100Out of the Money | |
PDDIn the Money | $4.35In the Money | $5.20In the Money | $4.30In the Money | $-1.10In the Money | 9In the Money | 36In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 276Out of the Money | 367Out of the Money | |
PDDIn the Money | $3.25In the Money | $4.75In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 58Out of the Money | 1,032Out of the Money | |
PDDIn the Money | $2.51In the Money | $3.30In the Money | $2.84In the Money | $-1.22In the Money | 81In the Money | 1,520In the Money | PDDNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.06Near the Money | 1,540Near the Money | 5,219Near the Money | |
PDDIn the Money | $1.57In the Money | $3.45In the Money | $1.67In the Money | $-1.33In the Money | 221In the Money | 77In the Money | PDDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.11Near the Money | 833Near the Money | 902Near the Money | |
PDDUnderlying issue's last price | $0.54Underlying issue's last price | $1.04Underlying issue's last price | $0.95Underlying issue's last price | $-1.60Underlying issue's last price | 570Underlying issue's last price | 115Underlying issue's last price | Filter Table By Strike Price of$112.00Underlying issue's last price | PDDUnderlying issue's last price | $0.00Underlying issue's last price | $0.04Underlying issue's last price | $0.03Underlying issue's last price | $-0.23Underlying issue's last price | 1,804Underlying issue's last price | 1,278Underlying issue's last price |
PDDNear the Money | $0.00Near the Money | $0.19Near the Money | $0.10Near the Money | $-1.36Near the Money | 1,016Near the Money | 288Near the Money | PDDIn the Money | $0.13In the Money | $0.33In the Money | $0.20In the Money | $-0.34In the Money | 205In the Money | 1,513In the Money | |
PDDNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.73Near the Money | 276Near the Money | 344Near the Money | PDDIn the Money | $0.76In the Money | $1.34In the Money | $1.04In the Money | $0.08In the Money | 243In the Money | 1,485In the Money | |
PDDNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.38Near the Money | 367Near the Money | 4,031Near the Money | PDDIn the Money | $2.00In the Money | $2.50In the Money | $2.10In the Money | $0.50In the Money | 96In the Money | 2,382In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 64Out of the Money | 1,323Out of the Money | PDDIn the Money | $2.64In the Money | $3.35In the Money | $3.44In the Money | $1.10In the Money | 24In the Money | 915In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 5Out of the Money | 694Out of the Money | PDDIn the Money | $4.05In the Money | $4.30In the Money | $4.15In the Money | $0.95In the Money | 22In the Money | 770In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 22Out of the Money | 1,794Out of the Money | PDDIn the Money | $4.90In the Money | $6.05In the Money | $5.09In the Money | $1.08In the Money | 7In the Money | 615In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 43Out of the Money | 1,390Out of the Money | PDDIn the Money | $5.25In the Money | $7.25In the Money | $6.61In the Money | $2.46In the Money | 73In the Money | 481In 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 | 12Out of the Money | 11,005Out of the Money | PDDIn the Money | $6.55In the Money | $8.45In the Money | $7.01In the Money | $1.02In the Money | 69In the Money | 6,284In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 754Out of the Money | PDDIn the Money | $6.25In the Money | $9.50In the Money | $9.00In the Money | $1.99In the Money | 19In the Money | 184In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 617Out of the Money | PDDIn the Money | $7.40In the Money | $10.80In the Money | $11.05In the Money | $2.89In the Money | 2In the Money | 221In 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 | 1Out of the Money | 1,349Out of the Money | PDDIn the Money | $8.90In the Money | $11.30In the Money | $10.30In the Money | $0.29In the Money | 1In the Money | 325In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 838Out of the Money | PDDIn the Money | $10.30In the Money | $13.00In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 233In 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 | 7Out of the Money | 5,622Out of the Money | PDDIn the Money | $11.15In the Money | $12.90In the Money | $13.50In the Money | $2.32In the Money | 1In the Money | 4,282In 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 | 1Out of the Money | 858Out of the Money | PDDIn the Money | $12.15In the Money | $14.25In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 217In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 1,278Out of the Money | PDDIn the Money | $13.15In the Money | $15.00In the Money | $16.05In the Money | $2.80In the Money | 2In the Money | 200In 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 | 620Out of the Money | PDDIn the Money | $14.50In the Money | $16.50In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 11In 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 | 633Out of the Money | PDDIn the Money | $15.50In the Money | $16.90In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | 7,001Out of the Money | PDDIn the Money | $15.95In the Money | $18.55In the Money | $15.71In the Money | $0.00In the Money | ---In the Money | 1,367In 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 | 351Out of the Money | PDDIn the Money | $16.80In the Money | $20.15In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 627Out of the Money | PDDIn the Money | $18.55In the Money | $20.85In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 3In 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 | 835Out of the Money | PDDIn the Money | $19.25In the Money | $21.70In the Money | $20.50In the Money | $0.00In the Money | ---In 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 | $20.55In the Money | $22.55In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1Out of the Money | 7,039Out of the Money | PDDIn the Money | $20.85In the Money | $23.30In the Money | $20.85In the Money | $0.00In the Money | ---In the Money | 928In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.20Out of the Money | 30Out of the Money | 1,464Out of the Money | PDDIn the Money | $22.45In the Money | $24.15In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 127Out of the Money | PDDIn the Money | $23.45In the Money | $25.15In the Money | $23.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 7Out of the Money | 273Out of the Money | PDDIn the Money | $24.05In the Money | $27.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 95Out of the Money | 316Out of the Money | PDDIn the Money | $25.40In the Money | $28.15In 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 | 101Out of the Money | 13,024Out of the Money | PDDIn the Money | $26.35In the Money | $29.15In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | 349In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PDDIn the Money | $26.80In the Money | $30.15In 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 | $0.51Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $28.35In the Money | $31.10In 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 | $0.51Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PDDIn the Money | $29.20In the Money | $32.15In 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 | 3Out of the Money | 13,773Out of the Money | PDDIn the Money | $30.85In the Money | $34.05In the Money | $30.60In the Money | $0.00In the Money | ---In the Money | 188In 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 | 35Out of the Money | PDDIn the Money | $32.10In the Money | $35.05In 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 | $35.90In the Money | $39.10In 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 | $0.01Out 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 | $41.45In the Money | $44.15In 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 | $45.75In the Money | $49.00In 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 | $0.01Out 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 | $51.10In the Money | $54.10In 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 | $56.00In the Money | $59.10In the Money | $55.60In the Money | $0.00In the Money | ---In 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 | $61.00In the Money | $64.15In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.14Out of the Money | 2Out of the Money | 7,688Out of the Money | PDDIn the Money | $66.80In the Money | $68.25In the Money | $66.05In the Money | $0.00In the Money | ---In the Money | 575In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out 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 | $70.90In the Money | $74.05In the Money | $69.65In the Money | $0.00In the Money | ---In 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 | $76.00In the Money | $79.10In 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 | $0.62Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | PDDIn the Money | $80.95In the Money | $83.90In 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 | $85.95In the Money | $89.00In 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 | $96.05In the Money | $98.95In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | PDDIn the Money | $105.95In the Money | $109.10In the Money | $71.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |