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 | $63.05In the Money | $64.60In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $58.10In the Money | $59.85In 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 | $0.26Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $53.10In the Money | $54.85In 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 | $0.40Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $48.15In the Money | $49.80In the Money | $47.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $43.15In the Money | $44.90In the Money | $22.30In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $39.20In the Money | $40.95In 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 | $0.45Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $38.30In the Money | $39.90In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.05Out of the Money | $0.44Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,306Out of the Money | |
PDDIn the Money | $37.35In the Money | $38.90In the Money | $37.25In the Money | $0.30In the Money | 11In the Money | 11In the Money | PDDOut of the Money | $0.02Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $36.20In the Money | $37.95In 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 | $0.46Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $35.20In the Money | $36.95In 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 | $0.47Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $34.30In the Money | $36.00In 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 | $0.48Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $33.25In the Money | $35.00In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.03Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
PDDIn the Money | $32.25In the Money | $33.95In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.04Out of the Money | $0.51Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $31.35In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.05Out of the Money | $0.53Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PDDIn the Money | $30.30In the Money | $32.00In 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 | $0.54Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PDDIn the Money | $29.35In the Money | $30.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.06Out of the Money | $0.56Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $28.35In the Money | $30.10In the Money | $28.69In the Money | $1.05In the Money | 1In the Money | 20In the Money | PDDOut of the Money | $0.10Out of the Money | $0.58Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
PDDIn the Money | $27.35In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.08Out of the Money | $0.61Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $26.35In the Money | $27.95In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 100In the Money | PDDOut of the Money | $0.09Out of the Money | $0.59Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
PDDIn the Money | $25.40In the Money | $26.85In the Money | $26.96In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.25Out of the Money | $-2.34Out of the Money | 1Out of the Money | 1Out of the Money | |
PDDIn the Money | $24.45In the Money | $26.20In the Money | $26.95In the Money | $0.00In the Money | ---In the Money | 376In the Money | PDDOut of the Money | $0.12Out of the Money | $0.61Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PDDIn the Money | $23.50In the Money | $25.35In the Money | $25.64In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.13Out of the Money | $0.58Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
PDDIn the Money | $22.55In the Money | $24.25In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.15Out of the Money | $0.42Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PDDIn the Money | $21.95In the Money | $23.35In the Money | $23.93In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.23Out of the Money | $0.44Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $21.15In the Money | $22.55In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.27Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PDDIn the Money | $20.10In the Money | $21.40In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.30Out of the Money | $0.56Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,008Out of the Money | |
PDDIn the Money | $19.25In the Money | $20.50In the Money | $22.02In the Money | $0.00In the Money | ---In the Money | 112In the Money | PDDOut of the Money | $0.41Out of the Money | $0.64Out of the Money | $0.88Out of the Money | $0.21Out of the Money | 1Out of the Money | 777Out of the Money | |
PDDIn the Money | $18.30In the Money | $19.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.52Out of the Money | $0.74Out of the Money | $0.98Out of the Money | $0.27Out of the Money | 1Out of the Money | 142Out of the Money | |
PDDIn the Money | $17.50In the Money | $18.50In the Money | $18.72In the Money | $0.00In the Money | ---In the Money | 30In the Money | PDDOut of the Money | $0.67Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $-0.04Out of the Money | 5Out of the Money | 122Out of the Money | |
PDDIn the Money | $16.65In the Money | $18.00In the Money | $19.07In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.82Out of the Money | $0.99Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | |
PDDIn the Money | $15.80In the Money | $17.00In the Money | $16.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.93Out of the Money | $1.14Out of the Money | $1.06Out of the Money | $-0.10Out of the Money | 504Out of the Money | 224Out of the Money | |
PDDIn the Money | $14.95In the Money | $16.25In the Money | $17.88In the Money | $0.00In the Money | ---In the Money | 112In the Money | PDDOut of the Money | $1.09Out of the Money | $1.31Out of the Money | $1.25Out of the Money | $-0.04Out of the Money | 12Out of the Money | 94Out of the Money | |
PDDIn the Money | $14.15In the Money | $14.80In the Money | $16.07In the Money | $0.00In the Money | ---In the Money | 67In the Money | PDDOut of the Money | $1.29Out of the Money | $1.50Out of the Money | $1.41Out of the Money | $-0.84Out of the Money | 3Out of the Money | 51Out of the Money | |
PDDIn the Money | $13.35In the Money | $14.05In the Money | $14.76In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $1.56Out of the Money | $1.71Out of the Money | $1.65Out of the Money | $-0.13Out of the Money | 101Out of the Money | 35Out of the Money | |
PDDIn the Money | $12.60In the Money | $13.25In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 270In the Money | PDDOut of the Money | $1.74Out of the Money | $1.94Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
PDDIn the Money | $11.85In the Money | $12.35In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 295In the Money | PDDOut of the Money | $1.96Out of the Money | $2.20Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PDDIn the Money | $11.15In the Money | $11.65In the Money | $11.42In the Money | $-1.53In the Money | 12In the Money | 551In the Money | PDDOut of the Money | $2.31Out of the Money | $2.49Out of the Money | $2.46Out of the Money | $0.11Out of the Money | 32Out of the Money | 382Out of the Money | |
PDDIn the Money | $10.45In the Money | $10.95In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 405In the Money | PDDOut of the Money | $2.58Out of the Money | $2.81Out of the Money | $2.70Out of the Money | $-0.12Out of the Money | 8Out of the Money | 5,033Out of the Money | |
PDDIn the Money | $9.80In the Money | $10.25In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 241In the Money | PDDOut of the Money | $2.94Out of the Money | $3.15Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PDDIn the Money | $9.20In the Money | $9.65In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $3.20Out of the Money | $4.05Out of the Money | $3.35Out of the Money | $-0.10Out of the Money | 4Out of the Money | 5,032Out of the Money | |
PDDIn the Money | $8.60In the Money | $9.00In the Money | $8.70In the Money | $-1.80In the Money | 2In the Money | 29In the Money | PDDOut of the Money | $3.65Out of the Money | $3.85Out of the Money | $3.80Out of the Money | $-0.10Out of the Money | 1Out of the Money | 3,125Out of the Money | |
PDDIn the Money | $8.00In the Money | $8.45In the Money | $8.10In the Money | $-1.70In the Money | 12In the Money | 274In the Money | PDDOut of the Money | $4.05Out of the Money | $5.00Out of the Money | $4.20Out of the Money | $-0.05Out of the Money | 41Out of the Money | 226Out of the Money | |
PDDIn the Money | $7.50In the Money | $7.90In the Money | $7.75In the Money | $-1.50In the Money | 12In the Money | 93In the Money | PDDNear the Money | $4.45Near the Money | $4.80Near the Money | $4.60Near the Money | $-0.10Near the Money | 7Near the Money | 26Near the Money | |
PDDIn the Money | $6.95In the Money | $7.40In the Money | $7.20In the Money | $-1.60In the Money | 2In the Money | 2,588In the Money | PDDNear the Money | $4.95Near the Money | $5.20Near the Money | $5.12Near the Money | $-0.03Near the Money | 7,436Near the Money | 83Near the Money | |
PDDUnderlying issue's last price | $6.20Underlying issue's last price | $6.85Underlying issue's last price | $6.50Underlying issue's last price | $-1.70Underlying issue's last price | 20Underlying issue's last price | 3,207Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | PDDUnderlying issue's last price | $5.45Underlying issue's last price | $5.70Underlying issue's last price | $5.70Underlying issue's last price | $0.10Underlying issue's last price | 16Underlying issue's last price | 16Underlying issue's last price |
PDDNear the Money | $6.00Near the Money | $6.35Near the Money | $6.35Near the Money | $-1.35Near the Money | 23Near the Money | 79Near the Money | PDDIn the Money | $5.90In the Money | $6.85In the Money | $6.20In the Money | $0.05In the Money | 2In the Money | 32In the Money | |
PDDNear the Money | $5.60Near the Money | $5.85Near the Money | $5.70Near the Money | $-1.60Near the Money | 115Near the Money | 10,289Near the Money | PDDIn the Money | $6.50In the Money | $6.90In the Money | $7.30In the Money | $0.75In the Money | 2In the Money | 44In the Money | |
PDDNear the Money | $5.10Near the Money | $5.40Near the Money | $5.33Near the Money | $-1.52Near the Money | 2Near the Money | 63Near the Money | PDDIn the Money | $7.05In the Money | $8.20In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 162In the Money | |
PDDOut of the Money | $4.70Out of the Money | $5.00Out of the Money | $4.95Out of the Money | $-1.22Out of the Money | 47Out of the Money | 10Out of the Money | PDDIn the Money | $7.65In the Money | $8.05In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $4.30Out of the Money | $4.70Out of the Money | $4.52Out of the Money | $-1.34Out of the Money | 2Out of the Money | 9Out of the Money | PDDIn the Money | $8.25In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.95Out of the Money | $4.30Out of the Money | $5.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PDDIn the Money | $8.90In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.55Out of the Money | $3.95Out of the Money | $3.90Out of the Money | $-1.10Out of the Money | 111Out of the Money | 1,056Out of the Money | PDDIn the Money | $9.55In the Money | $10.95In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PDDIn the Money | $10.10In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $5.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PDDIn the Money | $10.90In the Money | $11.40In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $2.68Out of the Money | $3.05Out of the Money | $4.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PDDIn the Money | $11.55In the Money | $12.10In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | $2.40Out of the Money | $2.74Out of the Money | $2.65Out of the Money | $-1.03Out of the Money | 2Out of the Money | 41Out of the Money | PDDIn the Money | $12.25In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.20Out of the Money | $2.44Out of the Money | $2.45Out of the Money | $-0.95Out of the Money | 104Out of the Money | 17,052Out of the Money | PDDIn the Money | $13.00In the Money | $13.95In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $1.63Out of the Money | $1.93Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PDDIn the Money | $15.00In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.38Out of the Money | $1.51Out of the Money | $1.46Out of the Money | $-0.84Out of the Money | 109Out of the Money | 88Out of the Money | PDDIn the Money | $17.10In the Money | $18.55In the Money | $18.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.96Out of the Money | $1.23Out of the Money | $1.30Out of the Money | $1.30Out of the Money | 8Out of the Money | ---Out of the Money | PDDIn the Money | $19.25In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.88Out of the Money | $0.97Out of the Money | $0.91Out of the Money | $-0.41Out of the Money | 75Out of the Money | 6,268Out of the Money | PDDIn the Money | $21.50In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $-0.43Out of the Money | 13Out of the Money | 23Out of the Money | PDDIn the Money | $26.10In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.42Out of the Money | $0.30Out of the Money | $-0.30Out of the Money | 3Out of the Money | 89Out of the Money | PDDIn the Money | $30.50In the Money | $32.30In 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 | $0.48Out of the Money | $0.28Out of the Money | $-0.06Out of the Money | 4Out of the Money | 23Out of the Money | PDDIn the Money | $35.35In the Money | $37.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.59Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $40.40In the Money | $42.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 2Out of the Money | ---Out of the Money | PDDIn the Money | $45.40In the Money | $47.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |