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 | $35.55In the Money | $35.70In 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 | $1.81Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $30.50In the Money | $30.75In the Money | $27.65In 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 | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $27.45In the Money | $27.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
PDDIn the Money | $26.50In the Money | $26.70In the Money | $24.35In 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 | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PDDIn the Money | $25.50In the Money | $25.75In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 43In 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 | $24.40In the Money | $24.75In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $23.55In the Money | $23.70In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 27In 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 | $22.40In the Money | $22.75In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 47In 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 | $21.40In the Money | $21.75In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 34In 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 | $20.40In the Money | $20.80In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
PDDIn the Money | $19.50In the Money | $19.75In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 38In 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 | 148Out of the Money | |
PDDIn the Money | $18.55In the Money | $18.75In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 58In 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 | 116Out of the Money | |
PDDIn the Money | $17.45In the Money | $17.75In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 70In 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 | 192Out of the Money | |
PDDIn the Money | $16.40In the Money | $16.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 37In the Money | PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 137Out of the Money | |
PDDIn the Money | $15.40In the Money | $15.75In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 252In 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 | 121Out of the Money | 422Out of the Money | |
PDDIn the Money | $14.55In the Money | $14.70In the Money | $14.00In the Money | $1.90In the Money | 2In the Money | 87In 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 | 133Out of the Money | 811Out of the Money | |
PDDIn the Money | $13.40In the Money | $13.75In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 154In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 89Out of the Money | 166Out of the Money | |
PDDIn the Money | $12.55In the Money | $12.70In the Money | $13.05In the Money | $3.60In the Money | 1In the Money | 158In 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 | 11Out of the Money | 787Out of the Money | |
PDDIn the Money | $11.55In the Money | $11.75In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 352In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 120Out of the Money | |
PDDIn the Money | $10.55In the Money | $10.70In the Money | $10.67In the Money | $3.87In the Money | 13In the Money | 653In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 576Out of the Money | |
PDDIn the Money | $9.55In the Money | $9.75In the Money | $9.65In the Money | $3.28In the Money | 8In the Money | 191In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 404Out of the Money | |
PDDIn the Money | $8.60In the Money | $8.75In the Money | $10.00In the Money | $5.20In the Money | 10In the Money | 1,039In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 55Out of the Money | 491Out of the Money | |
PDDIn the Money | $7.55In the Money | $7.75In the Money | $7.95In the Money | $3.26In the Money | 26In the Money | 609In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 41Out of the Money | 1,154Out of the Money | |
PDDIn the Money | $6.60In the Money | $6.75In the Money | $8.20In the Money | $4.45In the Money | 105In the Money | 951In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 70Out of the Money | 674Out of the Money | |
PDDIn the Money | $5.60In the Money | $5.75In the Money | $5.65In the Money | $2.65In the Money | 210In the Money | 934In the Money | PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.26Out of the Money | 199Out of the Money | 1,244Out of the Money | |
PDDIn the Money | $4.60In the Money | $4.75In the Money | $5.03In the Money | $2.93In the Money | 45In the Money | 361In the Money | PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.51Out of the Money | 98Out of the Money | 962Out of the Money | |
PDDIn the Money | $3.65In the Money | $3.80In the Money | $4.10In the Money | $2.61In the Money | 213In the Money | 1,006In the Money | PDDOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.82Out of the Money | 961Out of the Money | 1,071Out of the Money | |
PDDIn the Money | $2.75In the Money | $2.84In the Money | $2.76In the Money | $1.71In the Money | 345In the Money | 1,496In the Money | PDDNear the Money | $0.15Near the Money | $0.18Near the Money | $0.17Near the Money | $-1.34Near the Money | 352Near the Money | 55Near the Money | |
PDDIn the Money | $1.95In the Money | $2.05In the Money | $3.25In the Money | $2.54In the Money | 1,343In the Money | 4,032In the Money | PDDNear the Money | $0.34Near the Money | $0.38Near the Money | $0.35Near the Money | $-1.45Near the Money | 1,410Near the Money | 18Near the Money | |
PDDUnderlying issue's last price | $1.32Underlying issue's last price | $1.39Underlying issue's last price | $1.39Underlying issue's last price | $0.91Underlying issue's last price | 4,385Underlying issue's last price | 4,151Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | PDDUnderlying issue's last price | $0.69Underlying issue's last price | $0.74Underlying issue's last price | $0.71Underlying issue's last price | $-2.39Underlying issue's last price | 412Underlying issue's last price | 776Underlying issue's last price |
PDDNear the Money | $0.86Near the Money | $0.92Near the Money | $0.87Near the Money | $0.53Near the Money | 1,362Near the Money | 1,168Near the Money | PDDIn the Money | $1.20In the Money | $1.28In the Money | $1.20In the Money | $-2.80In the Money | 238In the Money | 17In the Money | |
PDDNear the Money | $0.56Near the Money | $0.59Near the Money | $0.52Near the Money | $0.24Near the Money | 5,440Near the Money | 1,988Near the Money | PDDIn the Money | $1.89In the Money | $1.97In the Money | $1.58In the Money | $-3.32In the Money | 74In the Money | 16In the Money | |
PDDNear the Money | $0.34Near the Money | $0.38Near the Money | $0.35Near the Money | $0.15Near the Money | 4,141Near the Money | 1,648Near the Money | PDDIn the Money | $2.67In the Money | $2.76In the Money | $2.40In the Money | $-3.30In the Money | 7In the Money | 74In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 1,713Out of the Money | 3,539Out of the Money | PDDIn the Money | $3.55In the Money | $3.65In the Money | $2.92In the Money | $-4.64In the Money | 21In the Money | 18In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 1,180Out of the Money | 4,494Out of the Money | PDDIn the Money | $4.45In the Money | $4.60In the Money | $4.50In the Money | $-3.20In the Money | 7In the Money | 17In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 71Out of the Money | 147Out of the Money | PDDIn the Money | $5.40In the Money | $5.55In the Money | $4.95In the Money | $-3.65In the Money | 7In the Money | 14In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 133Out of the Money | 136Out of the Money | PDDIn the Money | $6.35In the Money | $6.55In the Money | $6.45In the Money | $-2.15In the Money | 1In the Money | 15In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 92Out of the Money | 168Out of the Money | PDDIn the Money | $7.35In the Money | $7.50In the Money | $6.60In the Money | $-3.25In the Money | 5In the Money | 4In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 21Out of the Money | 552Out of the Money | PDDIn the Money | $8.35In the Money | $8.50In the Money | $9.10In the Money | $9.10In the Money | 31In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 20Out of the Money | 525Out of the Money | PDDIn the Money | $9.35In the Money | $9.50In the Money | $8.00In the Money | $-5.15In the Money | 13In the Money | 1In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 6Out of the Money | 26Out of the Money | PDDIn the Money | $10.30In the Money | $10.50In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 56Out of the Money | PDDIn the Money | $11.35In the Money | $11.50In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 30Out of the Money | 24Out of the Money | PDDIn the Money | $12.30In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 201Out of the Money | 3Out of the Money | PDDIn the Money | $13.30In the Money | $13.45In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | ---In 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 | 20Out of the Money | 84Out of the Money | PDDIn the Money | $14.25In the Money | $14.45In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 35Out of the Money | PDDIn the Money | $19.25In the Money | $19.60In the Money | $21.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $24.30In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |