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 | $28.10In the Money | $28.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $23.10In the Money | $23.25In the Money | $17.85In 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 | $20.10In the Money | $20.25In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 149Out of the Money | |
PDDIn the Money | $19.10In the Money | $19.25In the Money | $18.95In the Money | $2.60In the Money | 1In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PDDIn the Money | $18.10In the Money | $18.25In the Money | $17.15In the Money | $-3.40In the Money | 1In the Money | 54In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PDDIn the Money | $17.10In the Money | $17.25In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $16.10In the Money | $16.25In the Money | $15.75In the Money | $-2.05In the Money | 62In the Money | 49In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PDDIn the Money | $15.10In the Money | $15.25In the Money | $14.95In the Money | $-2.15In the Money | 52In the Money | 67In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
PDDIn the Money | $14.10In the Money | $14.25In the Money | $13.85In the Money | $-1.60In the Money | 61In the Money | 55In 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 | 143Out of the Money | |
PDDIn the Money | $13.10In the Money | $13.25In the Money | $12.90In the Money | $-1.70In the Money | 51In the Money | 53In the Money | PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
PDDIn the Money | $12.15In the Money | $12.25In the Money | $11.90In the Money | $4.10In the Money | 59In the Money | 57In the Money | PDDOut of the Money | $0.01Out 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 | $11.15In the Money | $11.35In the Money | $10.85In the Money | $-2.45In the Money | 48In the Money | 68In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 125Out of the Money | 164Out of the Money | |
PDDIn the Money | $10.15In the Money | $10.25In the Money | $9.90In the Money | $4.50In the Money | 51In the Money | 99In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 126Out of the Money | 203Out of the Money | |
PDDIn the Money | $9.15In the Money | $9.30In the Money | $9.20In the Money | $4.60In the Money | 56In the Money | 62In the Money | PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 152Out of the Money | 147Out of the Money | |
PDDIn the Money | $8.15In the Money | $8.30In the Money | $7.95In the Money | $-2.35In the Money | 50In the Money | 285In the Money | PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 451Out of the Money | 336Out of the Money | |
PDDIn the Money | $7.20In the Money | $7.30In the Money | $6.60In the Money | $1.20In the Money | 30In the Money | 59In the Money | PDDOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 640Out of the Money | 740Out of the Money | |
PDDIn the Money | $6.25In the Money | $6.35In the Money | $5.70In the Money | $-1.67In the Money | 3In the Money | 153In the Money | PDDOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 155Out of the Money | 152Out of the Money | |
PDDIn the Money | $5.30In the Money | $5.40In the Money | $4.26In the Money | $-2.74In the Money | 2In the Money | 162In the Money | PDDOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 78Out of the Money | 1,100Out of the Money | |
PDDIn the Money | $4.40In the Money | $4.50In the Money | $4.45In the Money | $-1.47In the Money | 63In the Money | 375In the Money | PDDOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 95Out of the Money | 69Out of the Money | |
PDDIn the Money | $3.55In the Money | $3.70In the Money | $3.70In the Money | $-1.28In the Money | 57In the Money | 656In the Money | PDDOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.02Out of the Money | 517Out of the Money | 455Out of the Money | |
PDDIn the Money | $2.84In the Money | $2.91In the Money | $2.60In the Money | $-1.51In the Money | 28In the Money | 191In the Money | PDDNear the Money | $0.65Near the Money | $0.70Near the Money | $0.67Near the Money | $0.09Near the Money | 205Near the Money | 299Near the Money | |
PDDIn the Money | $2.19In the Money | $2.24In the Money | $2.15In the Money | $-1.30In the Money | 227In the Money | 1,083In the Money | PDDNear the Money | $1.01Near the Money | $1.04Near the Money | $1.03Near the Money | $0.21Near the Money | 257Near the Money | 129Near the Money | |
PDDUnderlying issue's last price | $1.67Underlying issue's last price | $1.70Underlying issue's last price | $1.75Underlying issue's last price | $-1.05Underlying issue's last price | 296Underlying issue's last price | 605Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | PDDUnderlying issue's last price | $1.47Underlying issue's last price | $1.51Underlying issue's last price | $1.52Underlying issue's last price | $0.37Underlying issue's last price | 343Underlying issue's last price | 1,126Underlying issue's last price |
PDDNear the Money | $1.23Near the Money | $1.27Near the Money | $1.25Near the Money | $-1.08Near the Money | 1,171Near the Money | 383Near the Money | PDDIn the Money | $2.04In the Money | $2.08In the Money | $2.31In the Money | $0.72In the Money | 156In the Money | 188In the Money | |
PDDNear the Money | $0.90Near the Money | $0.93Near the Money | $0.93Near the Money | $-0.83Near the Money | 1,225Near the Money | 574Near the Money | PDDIn the Money | $2.70In the Money | $2.77In the Money | $2.71In the Money | $0.61In the Money | 79In the Money | 730In the Money | |
PDDNear the Money | $0.65Near the Money | $0.68Near the Money | $0.70Near the Money | $-0.70Near the Money | 319Near the Money | 411Near the Money | PDDIn the Money | $3.40In the Money | $3.55In the Money | $4.05In the Money | $1.20In the Money | 12In the Money | 94In the Money | |
PDDOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.52Out of the Money | $-0.58Out of the Money | 1,858Out of the Money | 1,460Out of the Money | PDDIn the Money | $4.25In the Money | $4.35In the Money | $3.50In the Money | $0.00In the Money | 4In the Money | 86In the Money | |
PDDOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.50Out of the Money | 599Out of the Money | 984Out of the Money | PDDIn the Money | $5.10In the Money | $5.25In the Money | $6.15In the Money | $1.80In the Money | 1In the Money | 16In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.40Out of the Money | 12,334Out of the Money | 12,409Out of the Money | PDDIn the Money | $6.00In the Money | $6.15In the Money | $7.10In the Money | $2.10In the Money | 14In the Money | 10In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.34Out of the Money | 632Out of the Money | 914Out of the Money | PDDIn the Money | $6.90In the Money | $7.05In the Money | $8.35In the Money | $2.85In the Money | 21In the Money | 704In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.31Out of the Money | 45Out of the Money | 642Out of the Money | PDDIn the Money | $7.90In the Money | $8.05In the Money | $8.45In the Money | $8.45In the Money | 10In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 35Out of the Money | 1,586Out of the Money | PDDIn the Money | $8.90In the Money | $9.00In the Money | $9.02In the Money | $1.22In the Money | 10In the Money | 10In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.19Out of the Money | 125Out of the Money | 797Out of the Money | PDDIn the Money | $9.85In the Money | $10.00In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 12,206Out of the Money | 12,029Out of the Money | PDDIn the Money | $10.85In the Money | $11.00In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 120Out of the Money | 1,217Out of the Money | PDDIn the Money | $11.80In the Money | $11.95In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 1Out of the Money | 53Out of the Money | PDDIn the Money | $12.80In the Money | $12.95In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 1Out of the Money | 39Out of the Money | PDDIn the Money | $13.80In the Money | $13.95In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | PDDIn the Money | $14.80In the Money | $14.95In the Money | $16.05In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PDDIn the Money | $15.80In the Money | $15.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 5Out of the Money | 234Out of the Money | PDDIn the Money | $16.80In the Money | $16.95In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $17.80In the Money | $17.95In the Money | $20.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PDDIn the Money | $18.80In the Money | $18.95In the Money | $19.75In the Money | $-1.75In the Money | 1In the Money | 1In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $19.80In the Money | $19.95In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $20.75In the Money | $20.95In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | PDDIn the Money | $21.80In the Money | $21.95In the Money | $23.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PDDIn the Money | $26.70In the Money | $27.05In the Money | $28.20In 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 | $31.80In the Money | $31.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |