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 | $50.20In the Money | $50.35In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $45.20In the Money | $45.55In the Money | $46.07In the Money | $0.00In the Money | ---In 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 | $40.20In the Money | $40.55In the Money | $40.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $35.20In the Money | $35.45In the Money | $38.75In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 767Out of the Money | |
PDDIn the Money | $30.20In the Money | $30.40In the Money | $30.10In 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 | $0.02Out of the Money | $0.01Out of the Money | 8Out of the Money | 117Out of the Money | |
PDDIn the Money | $25.20In the Money | $25.45In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 16In 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 | 153Out of the Money | |
PDDIn the Money | $23.20In the Money | $23.35In the Money | $23.55In the Money | $0.95In the Money | 23In the Money | 1,328In 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 | 513Out of the Money | |
PDDIn the Money | $22.20In the Money | $22.35In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | 81Out of the Money | |
PDDIn the Money | $21.20In the Money | $21.45In the Money | $21.75In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $20.20In the Money | $20.50In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 14In 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 | 80Out of the Money | |
PDDIn the Money | $19.20In the Money | $19.50In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | |
PDDIn the Money | $18.20In the Money | $18.40In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 262In 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 | 272Out of the Money | |
PDDIn the Money | $17.20In the Money | $17.40In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 121In 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 | 14Out of the Money | |
PDDIn the Money | $16.20In the Money | $16.50In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 61In 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 | 467Out of the Money | |
PDDIn the Money | $15.15In the Money | $15.40In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 1,516In 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 | 349Out of the Money | |
PDDIn the Money | $14.20In the Money | $14.35In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 16In 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 | 107Out of the Money | |
PDDIn the Money | $11.90In the Money | $12.10In the Money | $13.16In the Money | $-1.34In the Money | 1In the Money | 234In 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 | 90Out of the Money | |
PDDIn the Money | $12.20In the Money | $12.35In the Money | $9.36In the Money | $0.00In the Money | ---In the Money | 138In 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 | 1Out of the Money | 57Out of the Money | |
PDDIn the Money | $11.15In the Money | $11.40In the Money | $10.20In the Money | $1.80In the Money | 1In the Money | 7In 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 | 1Out of the Money | 211Out of the Money | |
PDDIn the Money | $10.25In the Money | $10.40In the Money | $9.20In the Money | $-0.85In the Money | 3In the Money | 50In the Money | PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 508Out of the Money | |
PDDIn the Money | $9.20In the Money | $9.40In the Money | $9.10In the Money | $-1.00In the Money | 17In the Money | 37In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 21Out of the Money | 403Out of the Money | |
PDDIn the Money | $8.25In the Money | $8.40In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 27In 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 | 26Out of the Money | 442Out of the Money | |
PDDIn the Money | $7.25In the Money | $7.40In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 25Out of the Money | 523Out of the Money | |
PDDIn the Money | $6.25In the Money | $6.45In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.18Out of the Money | 33Out of the Money | 121Out of the Money | |
PDDIn the Money | $5.30In the Money | $5.45In the Money | $4.30In the Money | $-0.20In the Money | 1In the Money | 230In the Money | PDDOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.28Out of the Money | 418Out of the Money | 1,077Out of the Money | |
PDDIn the Money | $4.35In the Money | $4.50In the Money | $3.75In the Money | $-0.40In the Money | 1In the Money | 131In the Money | PDDOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.46Out of the Money | 113Out of the Money | 737Out of the Money | |
PDDIn the Money | $3.50In the Money | $3.60In the Money | $3.00In the Money | $-0.55In the Money | 4In the Money | 77In the Money | PDDOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.62Out of the Money | 590Out of the Money | 3,786Out of the Money | |
PDDIn the Money | $2.69In the Money | $2.77In the Money | $2.47In the Money | $0.09In the Money | 50In the Money | 260In the Money | PDDNear the Money | $0.42Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.75Near the Money | 155Near the Money | 617Near the Money | |
PDDIn the Money | $1.99In the Money | $2.03In the Money | $2.00In the Money | $0.33In the Money | 133In the Money | 564In the Money | PDDNear the Money | $0.69Near the Money | $0.73Near the Money | $0.97Near the Money | $-0.71Near the Money | 187Near the Money | 513Near the Money | |
PDDUnderlying issue's last price | $1.39Underlying issue's last price | $1.43Underlying issue's last price | $1.43Underlying issue's last price | $0.22Underlying issue's last price | 704Underlying issue's last price | 6,046Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | PDDUnderlying issue's last price | $1.08Underlying issue's last price | $1.15Underlying issue's last price | $1.09Underlying issue's last price | $-1.18Underlying issue's last price | 155Underlying issue's last price | 611Underlying issue's last price |
PDDNear the Money | $0.92Near the Money | $0.96Near the Money | $0.93Near the Money | $0.06Near the Money | 1,440Near the Money | 1,987Near the Money | PDDIn the Money | $2.26In the Money | $2.55In the Money | $2.49In the Money | $-0.35In the Money | 12In the Money | 404In the Money | |
PDDNear the Money | $1.85Near the Money | $1.92Near the Money | $1.76Near the Money | $0.09Near the Money | 406Near the Money | 226Near the Money | PDDIn the Money | $2.26In the Money | $2.35In the Money | $2.52In the Money | $-0.93In the Money | 10In the Money | 459In the Money | |
PDDNear the Money | $0.36Near the Money | $0.39Near the Money | $0.34Near the Money | $-0.03Near the Money | 648Near the Money | 1,400Near the Money | PDDIn the Money | $3.00In the Money | $3.15In the Money | $3.30In the Money | $-1.09In the Money | 16In the Money | 497In the Money | |
PDDOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 541Out of the Money | 594Out of the Money | PDDIn the Money | $3.85In the Money | $4.00In the Money | $4.75In the Money | $-0.35In the Money | 24In the Money | 3,756In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 581Out of the Money | 1,944Out of the Money | PDDIn the Money | $4.75In the Money | $4.90In the Money | $5.44In the Money | $-0.50In the Money | 47In the Money | 1,018In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 33Out of the Money | 474Out of the Money | PDDIn the Money | $5.70In the Money | $5.85In the Money | $6.05In the Money | $-0.10In the Money | 7In the Money | 21In the Money | |
PDDOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $0.02Out of the Money | 9,014Out of the Money | 1,415Out of the Money | PDDIn the Money | $6.70In the Money | $6.85In the Money | $7.65In the Money | $0.25In the Money | 1In the Money | 45In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 10Out of the Money | 675Out of the Money | PDDIn the Money | $7.65In the Money | $7.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 43In 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 | 4Out of the Money | 45Out of the Money | PDDIn the Money | $8.70In the Money | $8.85In the Money | $9.05In the Money | $1.15In the Money | 1In the Money | 1In 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 | 4Out of the Money | 671Out of the Money | PDDIn the Money | $9.65In the Money | $9.85In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 1In 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 | 98Out of the Money | PDDIn the Money | $10.65In the Money | $10.85In the Money | $11.45In the Money | $-0.65In the Money | 3In the Money | ---In 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 | 10Out of the Money | 81Out of the Money | PDDIn the Money | $11.70In the Money | $11.85In the Money | $12.30In the Money | $-0.80In the Money | 1In the Money | ---In 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 | 47Out of the Money | PDDIn the Money | $12.70In the Money | $12.85In the Money | $13.70In the Money | $-0.40In the Money | 1In the Money | 11In 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 | 12Out of the Money | PDDIn the Money | $13.65In the Money | $13.85In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In 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 | 167Out of the Money | PDDIn the Money | $14.65In the Money | $14.85In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $15.65In the Money | $15.85In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | 13Out of the Money | PDDIn the Money | $16.65In the Money | $16.85In the Money | $14.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $17.65In the Money | $17.85In the Money | $18.35In the Money | $1.80In the Money | 1In the Money | 6In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PDDIn the Money | $18.65In the Money | $18.85In the Money | $14.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | PDDIn the Money | $19.65In the Money | $19.85In the Money | $20.35In the Money | $-0.30In the Money | 1In the Money | 2In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PDDIn the Money | $20.65In the Money | $20.85In the Money | $21.35In the Money | $21.35In the Money | 1In the Money | ---In 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 | $21.65In the Money | $21.85In the Money | $22.35In the Money | $0.05In the Money | 3In the Money | ---In 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 | $22.65In the Money | $22.85In the Money | $23.35In the Money | $0.05In the Money | 3In the Money | ---In 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 | $23.65In the Money | $23.85In the Money | $24.25In 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 | 669Out of the Money | PDDIn the Money | $24.65In the Money | $24.85In the Money | $17.69In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $25.65In the Money | $25.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $26.65In the Money | $26.85In the Money | $27.30In 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 | 1Out of the Money | PDDIn the Money | $27.60In the Money | $27.85In the Money | $23.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $28.60In the Money | $28.85In the Money | $23.90In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PDDIn the Money | $29.60In the Money | $29.85In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |