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 | $69.15In the Money | $72.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $64.30In the Money | $67.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $59.20In the Money | $62.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $54.15In the Money | $57.75In the Money | $65.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $49.30In the Money | $52.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $44.15In the Money | $47.80In the Money | $38.31In the Money | $0.00In the Money | ---In the Money | 1In 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 | 19Out of the Money | |
PDDIn the Money | $39.20In the Money | $42.80In 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 | 1Out of the Money | |
PDDIn the Money | $34.25In the Money | $37.85In 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 | $0.43Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $33.15In the Money | $36.80In 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 | $0.43Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $32.15In the Money | $35.75In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $31.15In the Money | $34.80In 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 | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PDDIn the Money | $30.30In the Money | $33.80In 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 | $0.39Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $29.35In the Money | $32.85In 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 | $0.37Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
PDDIn the Money | $28.15In the Money | $31.80In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $27.40In the Money | $30.85In the Money | $27.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $26.15In the Money | $29.85In 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 | $0.74Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $25.40In the Money | $28.40In the Money | $33.23In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $24.75In the Money | $27.50In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
PDDIn the Money | $23.30In the Money | $26.55In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PDDIn the Money | $22.20In the Money | $25.50In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.01Out of the Money | $0.71Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $22.65In the Money | $24.00In the Money | $21.03In the Money | $0.00In the Money | ---In the Money | 339In the Money | PDDOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PDDIn the Money | $20.40In the Money | $23.55In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
PDDIn the Money | $19.40In the Money | $22.50In the Money | $19.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $19.75In the Money | $20.75In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 400In the Money | PDDOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PDDIn the Money | $17.25In the Money | $20.00In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | PDDOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
PDDIn the Money | $16.60In the Money | $19.30In the Money | $19.38In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $15.25In the Money | $18.50In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | PDDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $14.20In the Money | $17.55In the Money | $12.73In the Money | $0.00In the Money | ---In the Money | 34In the Money | PDDOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 9Out of the Money | 1,520Out of the Money | |
PDDIn the Money | $14.00In the Money | $15.80In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 67In the Money | PDDOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PDDIn the Money | $12.25In the Money | $15.55In the Money | $12.16In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | |
PDDIn the Money | $12.75In the Money | $13.90In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | 131In the Money | PDDOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 1Out of the Money | 154Out of the Money | |
PDDIn the Money | $11.90In the Money | $12.70In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 111In the Money | PDDOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 35Out of the Money | 70Out of the Money | |
PDDIn the Money | $9.60In the Money | $12.75In the Money | $8.24In the Money | $0.00In the Money | ---In the Money | 40In the Money | PDDOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.19Out of the Money | 1Out of the Money | 621Out of the Money | |
PDDIn the Money | $8.65In the Money | $10.90In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.29Out of the Money | $-0.09Out of the Money | 6Out of the Money | 324Out of the Money | |
PDDIn the Money | $7.75In the Money | $10.00In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.29Out of the Money | 13Out of the Money | 170Out of the Money | |
PDDIn the Money | $7.40In the Money | $9.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 32In the Money | PDDOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.39Out of the Money | 11Out of the Money | 146Out of the Money | |
PDDIn the Money | $6.40In the Money | $7.55In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 151In the Money | PDDOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.51Out of the Money | $-0.34Out of the Money | 7Out of the Money | 392Out of the Money | |
PDDIn the Money | $5.95In the Money | $6.70In the Money | $6.20In the Money | $1.22In the Money | 4In the Money | 94In the Money | PDDOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.65Out of the Money | 101Out of the Money | 518Out of the Money | |
PDDIn the Money | $5.50In the Money | $5.80In the Money | $5.70In the Money | $1.80In the Money | 16In the Money | 113In the Money | PDDOut of the Money | $0.57Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $-0.77Out of the Money | 49Out of the Money | 207Out of the Money | |
PDDIn the Money | $4.10In the Money | $5.00In the Money | $4.90In the Money | $1.15In the Money | 53In the Money | 141In the Money | PDDOut of the Money | $0.76Out of the Money | $0.84Out of the Money | $0.79Out of the Money | $-0.93Out of the Money | 19Out of the Money | 990Out of the Money | |
PDDIn the Money | $3.55In the Money | $5.00In the Money | $4.15In the Money | $0.95In the Money | 104In the Money | 359In the Money | PDDNear the Money | $1.02Near the Money | $1.18Near the Money | $1.13Near the Money | $-1.17Near the Money | 48Near the Money | 305Near the Money | |
PDDIn the Money | $3.35In the Money | $3.60In the Money | $3.45In the Money | $0.76In the Money | 157In the Money | 338In the Money | PDDNear the Money | $1.34Near the Money | $1.45Near the Money | $1.34Near the Money | $-1.24Near the Money | 129Near the Money | 340Near the Money | |
PDDUnderlying issue's last price | $2.78Underlying issue's last price | $2.98Underlying issue's last price | $2.89Underlying issue's last price | $0.63Underlying issue's last price | 307Underlying issue's last price | 681Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $1.74Underlying issue's last price | $1.90Underlying issue's last price | $1.74Underlying issue's last price | $-1.47Underlying issue's last price | 377Underlying issue's last price | 1,273Underlying issue's last price |
PDDNear the Money | $2.27Near the Money | $2.40Near the Money | $2.45Near the Money | $0.58Near the Money | 150Near the Money | 461Near the Money | PDDIn the Money | $2.25In the Money | $2.35In the Money | $2.28In the Money | $-1.70In the Money | 82In the Money | 988In the Money | |
PDDNear the Money | $1.82Near the Money | $2.04Near the Money | $1.93Near the Money | $0.36Near the Money | 318Near the Money | 465Near the Money | PDDIn the Money | $2.79In the Money | $2.90In the Money | $2.84In the Money | $-1.64In the Money | 32In the Money | 947In the Money | |
PDDNear the Money | $1.49Near the Money | $1.58Near the Money | $1.65Near the Money | $0.39Near the Money | 104Near the Money | 393Near the Money | PDDIn the Money | $3.40In the Money | $3.55In the Money | $5.19In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PDDOut of the Money | $1.18Out of the Money | $1.28Out of the Money | $1.27Out of the Money | $0.22Out of the Money | 2,072Out of the Money | 452Out of the Money | PDDIn the Money | $4.05In the Money | $4.35In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 242In the Money | |
PDDOut of the Money | $0.90Out of the Money | $1.01Out of the Money | $0.95Out of the Money | $0.13Out of the Money | 505Out of the Money | 17,287Out of the Money | PDDIn the Money | $4.75In the Money | $5.30In the Money | $5.30In the Money | $-1.63In the Money | 3In the Money | 375In the Money | |
PDDOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.56Out of the Money | $0.08Out of the Money | 74Out of the Money | 1,280Out of the Money | PDDIn the Money | $5.95In the Money | $7.95In the Money | $9.27In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 244Out of the Money | 6,249Out of the Money | PDDIn the Money | $9.05In the Money | $9.45In the Money | $9.52In the Money | $-1.71In the Money | 2In the Money | 111In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 37Out of the Money | 10,496Out of the Money | PDDIn the Money | $11.10In the Money | $11.90In the Money | $13.50In the Money | $0.28In the Money | 15In the Money | 52In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 30Out of the Money | 2,771Out of the Money | PDDIn the Money | $12.90In the Money | $15.85In the Money | $14.04In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,537Out of the Money | PDDIn the Money | $15.35In the Money | $18.15In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 32Out of the Money | 599Out of the Money | PDDIn the Money | $17.90In the Money | $20.10In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,954Out of the Money | PDDIn the Money | $20.55In the Money | $23.35In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,827Out of the Money | PDDIn the Money | $22.60In the Money | $25.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $24.80In the Money | $28.45In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PDDIn the Money | $27.30In the Money | $31.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $29.80In the Money | $33.45In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | PDDIn the Money | $32.60In the Money | $35.90In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $34.80In the Money | $38.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | PDDIn the Money | $37.30In the Money | $40.95In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $39.80In the Money | $43.45In 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 | $0.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PDDIn the Money | $42.30In the Money | $45.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PDDIn the Money | $47.65In the Money | $50.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | PDDIn the Money | $52.65In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |