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 | $69.75In the Money | $72.60In 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 | $0.76Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $65.10In the Money | $67.85In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $59.75In the Money | $62.35In 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 | $1.78Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $54.70In the Money | $57.65In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 400In the Money | PDDOut of the Money | $0.00Out of the Money | $0.78Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $50.05In the Money | $52.15In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 550In the Money | PDDOut of the Money | $0.00Out of the Money | $0.78Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PDDIn the Money | $45.65In the Money | $48.55In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $45.35In the Money | $47.05In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 3,075In the Money | PDDOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $44.15In the Money | $46.40In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $42.75In the Money | $45.25In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $42.00In the Money | $44.60In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $41.00In the Money | $43.55In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $39.65In the Money | $42.45In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,241Out of the Money | |
PDDIn the Money | $38.50In the Money | $41.70In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $38.00In the Money | $40.95In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.02Out of the Money | $0.37Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $37.30In the Money | $39.55In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.03Out of the Money | $0.31Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $36.10In the Money | $38.90In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.03Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $34.85In the Money | $37.25In the Money | $36.33In the Money | $8.33In the Money | 1In the Money | 6In the Money | PDDOut of the Money | $0.04Out of the Money | $0.37Out of the Money | $0.17Out of the Money | $0.09Out of the Money | 5Out of the Money | 45Out of the Money | |
PDDIn the Money | $34.40In the Money | $36.45In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 383In the Money | PDDOut of the Money | $0.04Out of the Money | $0.32Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
PDDIn the Money | $32.85In the Money | $35.95In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 46In the Money | PDDOut of the Money | $0.04Out of the Money | $0.37Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 99Out of the Money | |
PDDIn the Money | $31.75In the Money | $34.85In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.05Out of the Money | $0.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $31.35In the Money | $33.95In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 218In the Money | PDDOut of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $30.25In the Money | $32.95In the Money | $31.45In the Money | $5.13In the Money | 1In the Money | 16In the Money | PDDOut of the Money | $0.06Out of the Money | $0.37Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
PDDIn the Money | $29.20In the Money | $31.45In the Money | $23.02In the Money | $0.00In the Money | ---In the Money | 17In the Money | PDDOut of the Money | $0.06Out of the Money | $0.39Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
PDDIn the Money | $28.25In the Money | $30.65In the Money | $31.82In the Money | $9.76In the Money | 1In the Money | 19In the Money | PDDOut of the Money | $0.07Out of the Money | $0.46Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
PDDIn the Money | $27.05In the Money | $29.65In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.08Out of the Money | $0.48Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PDDIn the Money | $26.45In the Money | $28.70In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 63In the Money | PDDOut of the Money | $0.09Out of the Money | $0.52Out of the Money | $0.20Out of the Money | $-0.34Out of the Money | 1Out of the Money | 1,012Out of the Money | |
PDDIn the Money | $25.80In the Money | $27.55In the Money | $26.54In the Money | $8.54In the Money | 3In the Money | 327In the Money | PDDOut of the Money | $0.11Out of the Money | $0.41Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 12Out of the Money | 149Out of the Money | |
PDDIn the Money | $24.35In the Money | $26.25In the Money | $27.00In the Money | $5.00In the Money | 3In the Money | 55In the Money | PDDOut of the Money | $0.12Out of the Money | $0.38Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 80Out of the Money | 78Out of the Money | |
PDDIn the Money | $23.50In the Money | $25.75In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.14Out of the Money | $0.55Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 1Out of the Money | 83Out of the Money | |
PDDIn the Money | $23.00In the Money | $25.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.17Out of the Money | $0.76Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 4Out of the Money | 102Out of the Money | |
PDDIn the Money | $22.15In the Money | $23.65In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $-0.08Out of the Money | 16Out of the Money | 16Out of the Money | |
PDDIn the Money | $21.40In the Money | $23.15In the Money | $21.60In the Money | $4.35In the Money | 11In the Money | 63In the Money | PDDOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.05Out of the Money | 193Out of the Money | 2,900Out of the Money | |
PDDIn the Money | $20.30In the Money | $22.20In the Money | $15.87In the Money | $0.00In the Money | ---In the Money | 123In the Money | PDDOut of the Money | $0.51Out of the Money | $0.65Out of the Money | $0.52Out of the Money | $-0.11Out of the Money | 11Out of the Money | 304Out of the Money | |
PDDIn the Money | $19.45In the Money | $22.00In the Money | $19.98In the Money | $5.98In the Money | 6In the Money | 1,046In the Money | PDDOut of the Money | $0.61Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $-0.12Out of the Money | 209Out of the Money | 60Out of the Money | |
PDDIn the Money | $18.70In the Money | $20.75In the Money | $19.25In the Money | $6.05In the Money | 1In the Money | 46In the Money | PDDOut of the Money | $0.72Out of the Money | $0.82Out of the Money | $0.77Out of the Money | $-0.14Out of the Money | 32Out of the Money | 792Out of the Money | |
PDDIn the Money | $17.85In the Money | $20.20In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 67In the Money | PDDOut of the Money | $0.87Out of the Money | $1.02Out of the Money | $0.89Out of the Money | $-0.15Out of the Money | 343Out of the Money | 67Out of the Money | |
PDDIn the Money | $17.05In the Money | $18.60In the Money | $17.35In the Money | $3.48In the Money | 14In the Money | 453In the Money | PDDOut of the Money | $1.02Out of the Money | $1.13Out of the Money | $1.08Out of the Money | $-0.19Out of the Money | 1,132Out of the Money | 808Out of the Money | |
PDDIn the Money | $16.15In the Money | $16.90In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $1.20Out of the Money | $1.35Out of the Money | $1.24Out of the Money | $-0.63Out of the Money | 188Out of the Money | 135Out of the Money | |
PDDIn the Money | $15.45In the Money | $17.85In the Money | $18.00In the Money | $4.70In the Money | 18In the Money | 128In the Money | PDDOut of the Money | $1.40Out of the Money | $1.69Out of the Money | $1.46Out of the Money | $-0.70Out of the Money | 551Out of the Money | 234Out of the Money | |
PDDIn the Money | $14.60In the Money | $16.10In the Money | $15.99In the Money | $4.39In the Money | 1In the Money | 34In the Money | PDDOut of the Money | $1.62Out of the Money | $1.80Out of the Money | $1.69Out of the Money | $-0.33Out of the Money | 141Out of the Money | 44Out of the Money | |
PDDIn the Money | $13.90In the Money | $15.45In the Money | $15.32In the Money | $3.82In the Money | 4In the Money | 8In the Money | PDDOut of the Money | $1.87Out of the Money | $2.02Out of the Money | $1.97Out of the Money | $-0.30Out of the Money | 251Out of the Money | 42Out of the Money | |
PDDIn the Money | $13.30In the Money | $13.90In the Money | $13.40In the Money | $2.40In the Money | 98In the Money | 132In the Money | PDDOut of the Money | $2.15Out of the Money | $2.32Out of the Money | $2.32Out of the Money | $-0.26Out of the Money | 118Out of the Money | 1,731Out of the Money | |
PDDIn the Money | $12.60In the Money | $13.30In the Money | $12.46In the Money | $2.08In the Money | 72In the Money | 38In the Money | PDDOut of the Money | $2.31Out of the Money | $2.64Out of the Money | $2.55Out of the Money | $-0.45Out of the Money | 177Out of the Money | 230Out of the Money | |
PDDIn the Money | $11.90In the Money | $12.55In the Money | $11.95In the Money | $2.80In the Money | 21In the Money | 107In the Money | PDDOut of the Money | $2.71Out of the Money | $2.98Out of the Money | $2.49Out of the Money | $-0.85Out of the Money | 69Out of the Money | 43Out of the Money | |
PDDIn the Money | $11.30In the Money | $12.65In the Money | $13.31In the Money | $3.91In the Money | 13In the Money | 138In the Money | PDDOut of the Money | $3.15Out of the Money | $3.35Out of the Money | $3.24Out of the Money | $-0.48Out of the Money | 247Out of the Money | 528Out of the Money | |
PDDIn the Money | $10.70In the Money | $11.85In the Money | $10.60In the Money | $1.49In the Money | 15In the Money | 289In the Money | PDDOut of the Money | $3.55Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-0.50Out of the Money | 310Out of the Money | 303Out of the Money | |
PDDIn the Money | $10.15In the Money | $10.65In the Money | $10.30In the Money | $1.95In the Money | 903In the Money | 911In the Money | PDDOut of the Money | $3.85Out of the Money | $4.15Out of the Money | $4.00Out of the Money | $-0.75Out of the Money | 1,625Out of the Money | 1,815Out of the Money | |
PDDIn the Money | $9.60In the Money | $10.75In the Money | $9.45In the Money | $2.10In the Money | 155In the Money | 266In the Money | PDDOut of the Money | $4.45Out of the Money | $4.65Out of the Money | $4.50Out of the Money | $-1.00Out of the Money | 76Out of the Money | 107Out of the Money | |
PDDIn the Money | $9.05In the Money | $9.90In the Money | $9.05In the Money | $1.80In the Money | 86In the Money | 109In the Money | PDDOut of the Money | $4.85Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $-0.60Out of the Money | 96Out of the Money | 93Out of the Money | |
PDDIn the Money | $8.55In the Money | $8.90In the Money | $8.70In the Money | $2.00In the Money | 93In the Money | 100In the Money | PDDOut of the Money | $5.35Out of the Money | $5.60Out of the Money | $5.50Out of the Money | $-0.70Out of the Money | 165Out of the Money | 26Out of the Money | |
PDDIn the Money | $8.05In the Money | $8.90In the Money | $8.20In the Money | $1.80In the Money | 54In the Money | 211In the Money | PDDNear the Money | $5.85Near the Money | $6.10Near the Money | $6.00Near the Money | $-1.95Near the Money | 67Near the Money | 14Near the Money | |
PDDIn the Money | $7.60In the Money | $7.95In the Money | $7.73In the Money | $1.73In the Money | 291In the Money | 845In the Money | PDDNear the Money | $6.10Near the Money | $6.65Near the Money | $6.60Near the Money | $-0.85Near the Money | 660Near the Money | 862Near the Money | |
PDDUnderlying issue's last price | $7.25Underlying issue's last price | $7.55Underlying issue's last price | $7.33Underlying issue's last price | $1.81Underlying issue's last price | 284Underlying issue's last price | 84Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | PDDUnderlying issue's last price | $6.85Underlying issue's last price | $7.25Underlying issue's last price | $6.95Underlying issue's last price | $-1.10Underlying issue's last price | 291Underlying issue's last price | 76Underlying issue's last price |
PDDNear the Money | $6.55Near the Money | $6.95Near the Money | $6.90Near the Money | $1.85Near the Money | 719Near the Money | 92Near the Money | PDDIn the Money | $7.25In the Money | $7.80In the Money | $7.55In the Money | $-1.10In the Money | 649In the Money | 19In the Money | |
PDDNear the Money | $6.40Near the Money | $6.65Near the Money | $6.40Near the Money | $1.70Near the Money | 433Near the Money | 4,244Near the Money | PDDIn the Money | $8.00In the Money | $8.25In the Money | $8.20In the Money | $-1.15In the Money | 127In the Money | 1In the Money | |
PDDNear the Money | $5.95Near the Money | $6.20Near the Money | $6.03Near the Money | $1.66Near the Money | 482Near the Money | 297Near the Money | PDDIn the Money | $8.65In the Money | $8.90In the Money | $8.75In the Money | $-2.25In the Money | 217In the Money | 17In the Money | |
PDDOut of the Money | $5.60Out of the Money | $6.00Out of the Money | $5.62Out of the Money | $1.60Out of the Money | 4,329Out of the Money | 8,246Out of the Money | PDDIn the Money | $9.15In the Money | $9.50In the Money | $9.40In the Money | $-1.18In the Money | 305In the Money | 16In the Money | |
PDDOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $4.65Out of the Money | $1.36Out of the Money | 208Out of the Money | 163Out of the Money | PDDIn the Money | $10.75In the Money | $11.15In the Money | $8.75In the Money | $-3.65In the Money | 5In the Money | 13In the Money | |
PDDOut of the Money | $3.80Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $1.41Out of the Money | 573Out of the Money | 298Out of the Money | PDDIn the Money | $12.30In the Money | $12.85In the Money | $11.50In the Money | $-3.15In the Money | 5In the Money | 7In the Money | |
PDDOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.15Out of the Money | $1.10Out of the Money | 309Out of the Money | 295Out of the Money | PDDIn the Money | $14.15In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.55Out of the Money | $2.79Out of the Money | $2.59Out of the Money | $0.97Out of the Money | 3,964Out of the Money | 5,476Out of the Money | PDDIn the Money | $15.15In the Money | $17.50In the Money | $16.35In the Money | $-2.65In the Money | 13In the Money | 12In the Money | |
PDDOut of the Money | $2.05Out of the Money | $2.33Out of the Money | $2.00Out of the Money | $0.72Out of the Money | 239Out of the Money | 2Out of the Money | PDDIn the Money | $17.00In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.64Out of the Money | $1.99Out of the Money | $1.70Out of the Money | $0.69Out of the Money | 5,390Out of the Money | 492Out of the Money | PDDIn the Money | $19.85In the Money | $20.90In the Money | $21.10In the Money | $21.10In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $1.09Out of the Money | $1.34Out of the Money | $1.15Out of the Money | $0.52Out of the Money | 1,003Out of the Money | 11Out of the Money | PDDIn the Money | $24.35In the Money | $25.50In the Money | $27.20In the Money | $27.20In the Money | 2In the Money | ---In the Money | |
PDDOut of the Money | $0.66Out of the Money | $0.80Out of the Money | $0.71Out of the Money | $0.31Out of the Money | 733Out of the Money | 94Out of the Money | PDDIn the Money | $28.55In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.40Out of the Money | $0.53Out of the Money | $0.41Out of the Money | $0.19Out of the Money | 580Out of the Money | 9Out of the Money | PDDIn the Money | $33.35In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.18Out of the Money | 245Out of the Money | 461Out of the Money | PDDIn the Money | $38.15In the Money | $40.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |