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 | $72.70In the Money | $77.00In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $67.70In the Money | $72.00In 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 | $0.59Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $62.70In the Money | $67.00In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $57.70In the Money | $62.00In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $52.75In the Money | $56.05In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $48.15In the Money | $51.95In 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 | $0.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
PDDIn the Money | $42.75In the Money | $46.10In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $40.75In the Money | $44.10In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $39.75In the Money | $43.10In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $38.75In the Money | $42.10In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $37.75In the Money | $41.10In 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 | $0.58Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $36.75In the Money | $40.10In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $35.75In the Money | $39.10In 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 | $0.53Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $34.75In the Money | $38.10In 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 | $0.39Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $33.75In the Money | $38.05In the Money | $37.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $33.75In the Money | $37.05In 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 | $0.53Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,781Out of the Money | |
PDDIn the Money | $31.80In the Money | $36.05In the Money | $35.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PDDIn the Money | $30.75In the Money | $34.10In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | PDDOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | |
PDDIn the Money | $29.80In the Money | $33.10In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PDDIn the Money | $28.80In the Money | $32.10In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $28.75In the Money | $31.10In the Money | $30.06In the Money | $-3.75In the Money | 2In the Money | 257In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 4Out of the Money | 10,016Out of the Money | |
PDDIn the Money | $26.85In the Money | $31.10In the Money | $28.35In the Money | $-4.47In the Money | 2In the Money | 8In the Money | PDDOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
PDDIn the Money | $25.85In the Money | $30.10In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.48Out of the Money | 4Out of the Money | 45Out of the Money | |
PDDIn the Money | $24.80In the Money | $29.10In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PDDIn the Money | $23.80In the Money | $27.15In the Money | $18.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.02Out of the Money | $0.37Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PDDIn the Money | $23.05In the Money | $26.15In the Money | $25.27In the Money | $-7.77In the Money | 1In the Money | 8In the Money | PDDOut of the Money | $0.02Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,194Out of the Money | |
PDDIn the Money | $21.80In the Money | $25.15In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
PDDIn the Money | $20.80In the Money | $24.15In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.02Out of the Money | $0.39Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
PDDIn the Money | $19.80In the Money | $23.15In the Money | $30.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $18.95In the Money | $23.05In the Money | $21.00In the Money | $13.50In the Money | 2In the Money | 1In the Money | PDDOut of the Money | $0.03Out of the Money | $0.41Out of the Money | $0.08Out of the Money | $-0.38Out of the Money | 75Out of the Money | 118Out of the Money | |
PDDIn the Money | $19.25In the Money | $21.05In the Money | $23.74In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 22Out of the Money | 90Out of the Money | |
PDDIn the Money | $16.85In the Money | $20.20In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.04Out of the Money | $0.42Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PDDIn the Money | $15.85In the Money | $19.20In the Money | $19.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | PDDOut of the Money | $0.04Out of the Money | $0.43Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 24Out of the Money | 8,003Out of the Money | |
PDDIn the Money | $15.50In the Money | $18.20In the Money | $17.60In the Money | $1.45In the Money | 1In the Money | 44In the Money | PDDOut of the Money | $0.05Out of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
PDDIn the Money | $13.90In the Money | $17.25In the Money | $16.40In the Money | $2.60In the Money | 5In the Money | 17In the Money | PDDOut of the Money | $0.05Out of the Money | $0.46Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PDDIn the Money | $12.95In the Money | $17.20In the Money | $14.48In the Money | $-5.30In the Money | 1In the Money | 90In the Money | PDDOut of the Money | $0.06Out of the Money | $0.48Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 12Out of the Money | 218Out of the Money | |
PDDIn the Money | $12.95In the Money | $16.20In the Money | $13.51In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 2Out of the Money | 180Out of the Money | |
PDDIn the Money | $12.70In the Money | $14.25In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.16Out of the Money | $0.40Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
PDDIn the Money | $11.05In the Money | $13.30In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 18Out of the Money | 313Out of the Money | |
PDDIn the Money | $10.80In the Money | $13.30In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | PDDOut of the Money | $0.25Out of the Money | $0.76Out of the Money | $0.27Out of the Money | $-0.13Out of the Money | 39Out of the Money | 137Out of the Money | |
PDDIn the Money | $9.35In the Money | $11.25In the Money | $9.55In the Money | $-3.81In the Money | 2In the Money | 182In the Money | PDDOut of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 228Out of the Money | 16,704Out of the Money | |
PDDIn the Money | $8.25In the Money | $10.45In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.38Out of the Money | $0.89Out of the Money | $0.37Out of the Money | $-0.12Out of the Money | 26Out of the Money | 26Out of the Money | |
PDDIn the Money | $7.40In the Money | $9.50In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-0.02Out of the Money | 47Out of the Money | 216Out of the Money | |
PDDIn the Money | $6.60In the Money | $7.90In the Money | $7.00In the Money | $-2.19In the Money | 4In the Money | 101In the Money | PDDOut of the Money | $0.42Out of the Money | $0.76Out of the Money | $0.61Out of the Money | $0.07Out of the Money | 25Out of the Money | 187Out of the Money | |
PDDIn the Money | $6.30In the Money | $7.75In the Money | $6.20In the Money | $-4.50In the Money | 33In the Money | 122In the Money | PDDOut of the Money | $0.78Out of the Money | $1.07Out of the Money | $0.88Out of the Money | $0.23Out of the Money | 92Out of the Money | 341Out of the Money | |
PDDIn the Money | $5.70In the Money | $6.90In the Money | $6.12In the Money | $-2.03In the Money | 26In the Money | 708In the Money | PDDOut of the Money | $0.78Out of the Money | $1.47Out of the Money | $1.05Out of the Money | $0.16Out of the Money | 3,062Out of the Money | 2,357Out of the Money | |
PDDIn the Money | $4.50In the Money | $5.45In the Money | $5.30In the Money | $-2.60In the Money | 16In the Money | 109In the Money | PDDOut of the Money | $1.08Out of the Money | $1.78Out of the Money | $1.32Out of the Money | $0.30Out of the Money | 64Out of the Money | 899Out of the Money | |
PDDIn the Money | $4.10In the Money | $5.40In the Money | $4.15In the Money | $-3.96In the Money | 23In the Money | 226In the Money | PDDNear the Money | $1.54Near the Money | $1.68Near the Money | $1.46Near the Money | $0.16Near the Money | 14Near the Money | 251Near the Money | |
PDDIn the Money | $3.25In the Money | $4.40In the Money | $4.15In the Money | $-2.20In the Money | 27In the Money | 83In the Money | PDDNear the Money | $1.72Near the Money | $2.46Near the Money | $1.93Near the Money | $0.32Near the Money | 52Near the Money | 395Near the Money | |
PDDUnderlying issue's last price | $3.25Underlying issue's last price | $3.45Underlying issue's last price | $3.45Underlying issue's last price | $-1.65Underlying issue's last price | 124Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | PDDUnderlying issue's last price | $2.14Underlying issue's last price | $2.60Underlying issue's last price | $2.34Underlying issue's last price | $0.56Underlying issue's last price | 116Underlying issue's last price | 342Underlying issue's last price |
PDDNear the Money | $2.63Near the Money | $3.00Near the Money | $2.95Near the Money | $-1.73Near the Money | 420Near the Money | 636Near the Money | PDDIn the Money | $2.64In the Money | $3.05In the Money | $2.75In the Money | $0.40In the Money | 416In the Money | 1,488In the Money | |
PDDNear the Money | $1.75Near the Money | $2.21Near the Money | $1.95Near the Money | $-1.45Near the Money | 355Near the Money | 351Near the Money | PDDIn the Money | $4.30In the Money | $5.15In the Money | $4.50In the Money | $1.00In the Money | 130In the Money | 373In the Money | |
PDDOut of the Money | $1.01Out of the Money | $1.35Out of the Money | $1.29Out of the Money | $-1.09Out of the Money | 5,645Out of the Money | 15,687Out of the Money | PDDIn the Money | $5.35In the Money | $6.80In the Money | $6.24In the Money | $1.14In the Money | 72In the Money | 297In the Money | |
PDDOut of the Money | $0.80Out of the Money | $0.88Out of the Money | $0.83Out of the Money | $-0.87Out of the Money | 1,933Out of the Money | 3,290Out of the Money | PDDIn the Money | $7.45In the Money | $8.75In the Money | $8.50In the Money | $1.94In the Money | 17In the Money | 184In the Money | |
PDDOut of the Money | $0.50Out of the Money | $0.79Out of the Money | $0.56Out of the Money | $-0.60Out of the Money | 1,208Out of the Money | 7,585Out of the Money | PDDIn the Money | $9.60In the Money | $11.10In the Money | $10.60In the Money | $2.60In the Money | 12In the Money | 131In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.49Out of the Money | 61Out of the Money | 2,350Out of the Money | PDDIn the Money | $12.35In the Money | $13.50In the Money | $11.18In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
PDDOut of the Money | $0.28Out of the Money | $0.79Out of the Money | $0.28Out of the Money | $-0.32Out of the Money | 223Out of the Money | 15,673Out of the Money | PDDIn the Money | $14.30In the Money | $17.55In the Money | $13.77In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.72Out of the Money | $0.25Out of the Money | $-0.20Out of the Money | 45Out of the Money | 270Out of the Money | PDDIn the Money | $16.70In the Money | $20.00In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.19Out of the Money | 195Out of the Money | 2,454Out of the Money | PDDIn the Money | $19.15In the Money | $21.50In the Money | $16.31In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.46Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 1Out of the Money | 532Out of the Money | PDDIn the Money | $21.60In the Money | $23.95In the Money | $18.72In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 5Out of the Money | 647Out of the Money | PDDIn the Money | $24.10In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.41Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $26.55In the Money | $29.45In 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 | $0.39Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 21Out of the Money | 137Out of the Money | PDDIn the Money | $28.10In the Money | $32.40In 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 | $0.37Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PDDIn the Money | $31.55In the Money | $34.90In 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 | $0.36Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 54Out of the Money | 152Out of the Money | PDDIn the Money | $33.10In the Money | $37.40In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $36.55In the Money | $39.45In 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 | $0.53Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PDDIn the Money | $39.05In the Money | $42.35In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $40.60In the Money | $44.85In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 70Out of the Money | 665Out of the Money | PDDIn the Money | $44.05In the Money | $47.35In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |