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 | $50.50In the Money | $54.05In 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 | 21Out of the Money | |
PDDIn the Money | $45.75In the Money | $49.00In the Money | $40.75In 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 | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PDDIn the Money | $40.55In the Money | $44.05In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PDDIn the Money | $35.95In the Money | $38.80In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | 35Out of the Money | |
PDDIn the Money | $31.05In the Money | $34.10In the Money | $20.30In 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 | 810Out of the Money | |
PDDIn the Money | $29.55In the Money | $33.05In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $28.55In the Money | $32.10In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $27.55In the Money | $31.10In 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 | $0.64Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $26.55In the Money | $30.05In 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 | $0.64Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $25.55In the Money | $29.00In the Money | $17.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
PDDIn the Money | $25.20In the Money | $28.00In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 130Out of the Money | |
PDDIn the Money | $23.75In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
PDDIn the Money | $22.55In the Money | $25.95In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 325Out of the Money | |
PDDIn the Money | $21.30In the Money | $23.30In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $21.70In the Money | $22.50In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.00Out of the Money | $0.74Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 9Out of the Money | 274Out of the Money | |
PDDIn the Money | $19.90In the Money | $21.35In the Money | $16.82In the Money | $0.00In the Money | ---In the Money | 23In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
PDDIn the Money | $18.65In the Money | $21.35In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
PDDIn the Money | $18.55In the Money | $19.90In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 74In the Money | PDDOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
PDDIn the Money | $18.00In the Money | $18.70In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 91In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
PDDIn the Money | $16.90In the Money | $17.80In the Money | $17.40In the Money | $-1.18In the Money | 2In the Money | 194In 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 | 88Out of the Money | 2,086Out of the Money | |
PDDIn the Money | $14.65In the Money | $16.30In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 198In the Money | PDDOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 515Out of the Money | |
PDDIn the Money | $14.30In the Money | $16.00In the Money | $16.20In the Money | $1.39In the Money | 1In the Money | 167In the Money | PDDOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
PDDIn the Money | $13.70In the Money | $15.85In the Money | $14.90In the Money | $-0.10In the Money | 8In the Money | 233In the Money | PDDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,344Out of the Money | |
PDDIn the Money | $12.25In the Money | $13.25In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 442In the Money | PDDOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 339Out of the Money | |
PDDIn the Money | $11.95In the Money | $12.30In the Money | $12.03In the Money | $-1.75In the Money | 8In the Money | 826In the Money | PDDOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 29Out of the Money | 1,361Out of the Money | |
PDDIn the Money | $11.05In the Money | $11.35In the Money | $10.75In the Money | $-1.01In the Money | 1In the Money | 1,265In the Money | PDDOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 3Out of the Money | 1,066Out of the Money | |
PDDIn the Money | $9.80In the Money | $10.35In the Money | $9.78In the Money | $-1.26In the Money | 2In the Money | 179In the Money | PDDOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 37Out of the Money | 1,043Out of the Money | |
PDDIn the Money | $7.90In the Money | $10.80In the Money | $9.13In the Money | $-0.82In the Money | 3In the Money | 242In the Money | PDDOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 150Out of the Money | 593Out of the Money | |
PDDIn the Money | $7.80In the Money | $9.00In the Money | $9.00In the Money | $-0.93In the Money | 10In the Money | 376In the Money | PDDOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 17Out of the Money | 1,623Out of the Money | |
PDDIn the Money | $7.10In the Money | $7.40In the Money | $7.55In the Money | $-0.69In the Money | 48In the Money | 4,925In the Money | PDDOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 235Out of the Money | 1,438Out of the Money | |
PDDIn the Money | $6.05In the Money | $6.45In the Money | $7.35In the Money | $0.55In the Money | 3In the Money | 163In the Money | PDDOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 106Out of the Money | 176Out of the Money | |
PDDIn the Money | $5.35In the Money | $5.55In the Money | $5.50In the Money | $-1.26In the Money | 12In the Money | 377In the Money | PDDOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $0.01Out of the Money | 191Out of the Money | 304Out of the Money | |
PDDIn the Money | $4.50In the Money | $4.95In the Money | $4.30In the Money | $-1.61In the Money | 4In the Money | 466In the Money | PDDOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 324Out of the Money | 275Out of the Money | |
PDDIn the Money | $3.70In the Money | $3.90In the Money | $3.95In the Money | $-0.85In the Money | 10In the Money | 430In the Money | PDDOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $0.00Out of the Money | 179Out of the Money | 337Out of the Money | |
PDDIn the Money | $2.87In the Money | $3.20In the Money | $3.10In the Money | $-0.85In the Money | 201In the Money | 1,287In the Money | PDDNear the Money | $0.90Near the Money | $0.96Near the Money | $0.96Near the Money | $0.01Near the Money | 255Near the Money | 913Near the Money | |
PDDIn the Money | $2.38In the Money | $2.55In the Money | $2.51In the Money | $-0.79In the Money | 162In the Money | 577In the Money | PDDNear the Money | $1.26Near the Money | $1.33Near the Money | $1.25Near the Money | $0.05Near the Money | 109Near the Money | 197Near the Money | |
PDDUnderlying issue's last price | $1.83Underlying issue's last price | $2.00Underlying issue's last price | $1.84Underlying issue's last price | $-1.17Underlying issue's last price | 86Underlying issue's last price | 276Underlying issue's last price | Filter Table By Strike Price of$127.00Underlying issue's last price | PDDUnderlying issue's last price | $1.67Underlying issue's last price | $1.90Underlying issue's last price | $1.62Underlying issue's last price | $0.06Underlying issue's last price | 143Underlying issue's last price | 223Underlying issue's last price |
PDDNear the Money | $1.38Near the Money | $1.48Near the Money | $1.63Near the Money | $-0.59Near the Money | 162Near the Money | 829Near the Money | PDDIn the Money | $2.23In the Money | $2.46In the Money | $2.28In the Money | $0.19In the Money | 381In the Money | 276In the Money | |
PDDNear the Money | $1.02Near the Money | $1.12Near the Money | $1.08Near the Money | $-0.64Near the Money | 127Near the Money | 905Near the Money | PDDIn the Money | $2.80In the Money | $2.96In the Money | $2.56In the Money | $-0.02In the Money | 195In the Money | 262In the Money | |
PDDNear the Money | $0.73Near the Money | $0.80Near the Money | $0.72Near the Money | $-0.63Near the Money | 1,138Near the Money | 3,359Near the Money | PDDIn the Money | $3.55In the Money | $3.70In the Money | $3.65In the Money | $0.50In the Money | 74In the Money | 57In the Money | |
PDDOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.58Out of the Money | $-0.55Out of the Money | 84Out of the Money | 333Out of the Money | PDDIn the Money | $4.30In the Money | $4.50In the Money | $4.20In the Money | $-0.05In the Money | 2In the Money | 32In the Money | |
PDDOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.46Out of the Money | $-0.31Out of the Money | 380Out of the Money | 627Out of the Money | PDDIn the Money | $5.15In the Money | $5.35In the Money | $4.80In the Money | $-1.00In the Money | 44In the Money | 32In the Money | |
PDDOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.31Out of the Money | 125Out of the Money | 459Out of the Money | PDDIn the Money | $6.05In the Money | $6.35In the Money | $6.60In the Money | $1.25In the Money | 12In the Money | 10In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.35Out of the Money | 56Out of the Money | 120Out of the Money | PDDIn the Money | $6.95In the Money | $7.25In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.26Out of the Money | 211Out of the Money | 995Out of the Money | PDDIn the Money | $7.65In the Money | $8.40In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 30Out of the Money | 659Out of the Money | PDDIn the Money | $8.85In the Money | $9.15In the Money | $8.80In the Money | $0.75In the Money | 24In the Money | 4In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 2Out of the Money | 124Out of the Money | PDDIn the Money | $9.65In the Money | $10.40In the Money | $8.35In the Money | $8.35In the Money | 4In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 43Out of the Money | 28Out of the Money | PDDIn the Money | $10.70In the Money | $12.10In the Money | $9.70In the Money | $-0.30In the Money | 2In the Money | 5In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 4Out of the Money | 22Out of the Money | PDDIn the Money | $11.85In the Money | $13.05In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 64Out of the Money | 856Out of the Money | PDDIn the Money | $12.25In the Money | $13.70In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 100Out of the Money | 173Out of the Money | PDDIn the Money | $13.60In the Money | $14.60In the Money | $14.40In the Money | $14.40In the Money | 23In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.33Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $14.20In the Money | $15.75In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 1Out of the Money | 5Out of the Money | PDDIn the Money | $14.15In the Money | $16.75In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $16.75In the Money | $17.75In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PDDIn the Money | $17.75In the Money | $18.15In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.68Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PDDIn the Money | $18.65In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 371Out of the Money | PDDIn the Money | $21.90In the Money | $24.15In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 40Out of the Money | 237Out of the Money | PDDIn the Money | $26.00In the Money | $29.50In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | PDDIn the Money | $31.65In the Money | $34.50In 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 | $0.75Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $35.95In the Money | $39.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PDDIn the Money | $41.10In the Money | $44.50In 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 | $0.35Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PDDIn the Money | $46.05In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |