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 | $68.85In the Money | $72.25In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $63.85In the Money | $66.95In 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 | $1.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $59.00In the Money | $62.10In 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 | $2.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $53.95In the Money | $57.55In 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 | $2.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $48.95In the Money | $52.10In 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 | $43.95In the Money | $47.00In 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 | $0.29Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
PDDIn the Money | $39.15In the Money | $42.20In 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 | $0.31Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $34.15In the Money | $37.25In 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 | $0.68Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $33.05In the Money | $36.35In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $32.05In the Money | $35.30In 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 | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $31.10In the Money | $34.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.03Out of the Money | $0.40Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $30.30In the Money | $33.25In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.03Out of the Money | $0.73Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $29.15In the Money | $32.35In 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 | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 7Out of the Money | 9,785Out of the Money | |
PDDIn the Money | $28.15In the Money | $31.40In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.11Out of the Money | $0.46Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PDDIn the Money | $27.20In the Money | $31.10In the Money | $24.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | PDDOut of the Money | $0.16Out of the Money | $0.49Out of the Money | $0.29Out of the Money | $0.09Out of the Money | 282Out of the Money | 17Out of the Money | |
PDDIn the Money | $26.30In the Money | $29.45In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.14Out of the Money | $0.46Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PDDIn the Money | $25.30In the Money | $28.55In the Money | $27.10In the Money | $13.75In the Money | 2In the Money | 1In the Money | PDDOut of the Money | $0.24Out of the Money | $0.72Out of the Money | $0.37Out of the Money | $-0.34Out of the Money | 1Out of the Money | 18Out of the Money | |
PDDIn the Money | $24.40In the Money | $27.00In the Money | $26.00In the Money | $3.55In the Money | 8In the Money | 259In the Money | PDDOut of the Money | $0.37Out of the Money | $0.63Out of the Money | $0.48Out of the Money | $0.11Out of the Money | 14Out of the Money | 10,022Out of the Money | |
PDDIn the Money | $23.35In the Money | $26.45In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out of the Money | $2.28Out of the Money | $0.53Out of the Money | $0.18Out of the Money | 157Out of the Money | 8Out of the Money | |
PDDIn the Money | $22.60In the Money | $25.50In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $1.22Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PDDIn the Money | $21.55In the Money | $25.45In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $2.70Out of the Money | $0.54Out of the Money | $-0.07Out of the Money | 2Out of the Money | 38Out of the Money | |
PDDIn the Money | $20.70In the Money | $23.85In the Money | $18.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $1.66Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PDDIn the Money | $19.75In the Money | $22.85In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.00Out of the Money | $1.17Out of the Money | $0.86Out of the Money | $0.05Out of the Money | 37Out of the Money | 1,175Out of the Money | |
PDDIn the Money | $20.05In the Money | $21.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | PDDOut of the Money | $0.58Out of the Money | $1.20Out of the Money | $1.02Out of the Money | $-0.02Out of the Money | 138Out of the Money | 38Out of the Money | |
PDDIn the Money | $18.00In the Money | $21.90In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.24Out of the Money | $1.43Out of the Money | $1.13Out of the Money | $0.28Out of the Money | 22Out of the Money | 315Out of the Money | |
PDDIn the Money | $17.85In the Money | $20.50In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $1.13Out of the Money | $1.36Out of the Money | $1.22Out of the Money | $0.02Out of the Money | 3Out of the Money | 30Out of the Money | |
PDDIn the Money | $16.40In the Money | $18.80In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $1.34Out of the Money | $1.53Out of the Money | $1.36Out of the Money | $-0.01Out of the Money | 4Out of the Money | 124Out of the Money | |
PDDIn the Money | $15.65In the Money | $18.25In the Money | $15.61In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $1.09Out of the Money | $1.87Out of the Money | $1.67Out of the Money | $0.04Out of the Money | 33Out of the Money | 61Out of the Money | |
PDDIn the Money | $15.80In the Money | $18.60In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $1.74Out of the Money | $1.94Out of the Money | $1.98Out of the Money | $-0.22Out of the Money | 31Out of the Money | 14Out of the Money | |
PDDIn the Money | $14.95In the Money | $17.75In the Money | $15.10In the Money | $-4.00In the Money | 3In the Money | 28In the Money | PDDOut of the Money | $1.09Out of the Money | $2.64Out of the Money | $2.13Out of the Money | $0.05Out of the Money | 6Out of the Money | 8,013Out of the Money | |
PDDIn the Money | $14.10In the Money | $15.65In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $2.21Out of the Money | $2.47Out of the Money | $2.40Out of the Money | $0.03Out of the Money | 3Out of the Money | 174Out of the Money | |
PDDIn the Money | $12.65In the Money | $15.25In the Money | $13.80In the Money | $3.50In the Money | 2In the Money | 18In the Money | PDDOut of the Money | $2.47Out of the Money | $2.76Out of the Money | $5.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PDDIn the Money | $12.85In the Money | $14.85In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 95In the Money | PDDOut of the Money | $2.74Out of the Money | $3.05Out of the Money | $3.10Out of the Money | $0.13Out of the Money | 46Out of the Money | 198Out of the Money | |
PDDIn the Money | $12.40In the Money | $15.30In the Money | $13.51In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $2.84Out of the Money | $3.40Out of the Money | $3.40Out of the Money | $0.05Out of the Money | 36Out of the Money | 77Out of the Money | |
PDDIn the Money | $12.05In the Money | $12.70In the Money | $12.25In the Money | $-1.00In the Money | 12In the Money | 12In the Money | PDDOut of the Money | $3.45Out of the Money | $3.80Out of the Money | $3.75Out of the Money | $0.05Out of the Money | 11Out of the Money | 108Out of the Money | |
PDDIn the Money | $11.65In the Money | $12.05In the Money | $11.10In the Money | $-1.50In the Money | 33In the Money | 46In the Money | PDDOut of the Money | $3.85Out of the Money | $4.20Out of the Money | $4.17Out of the Money | $0.07Out of the Money | 26Out of the Money | 301Out of the Money | |
PDDIn the Money | $11.05In the Money | $11.45In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | PDDOut of the Money | $4.20Out of the Money | $4.60Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PDDIn the Money | $10.50In the Money | $10.90In the Money | $10.03In the Money | $-1.36In the Money | 28In the Money | 197In the Money | PDDOut of the Money | $4.65Out of the Money | $5.05Out of the Money | $4.90Out of the Money | $-0.05Out of the Money | 24Out of the Money | 16,544Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.45In the Money | $10.57In the Money | $-2.12In the Money | 4In the Money | 38In the Money | PDDOut of the Money | $5.10Out of the Money | $5.50Out of the Money | $5.50Out of the Money | $0.25Out of the Money | 12Out of the Money | 23Out of the Money | |
PDDIn the Money | $9.45In the Money | $9.80In the Money | $9.45In the Money | $-1.30In the Money | 3In the Money | 19In the Money | PDDOut of the Money | $5.65Out of the Money | $6.00Out of the Money | $5.70Out of the Money | $-0.20Out of the Money | 8Out of the Money | 61Out of the Money | |
PDDIn the Money | $8.80In the Money | $9.35In the Money | $8.48In the Money | $-1.86In the Money | 13In the Money | 99In the Money | PDDNear the Money | $6.00Near the Money | $6.50Near the Money | $6.51Near the Money | $0.41Near the Money | 14Near the Money | 110Near the Money | |
PDDIn the Money | $8.45In the Money | $8.85In the Money | $8.17In the Money | $-1.13In the Money | 7In the Money | 130In the Money | PDDNear the Money | $6.60Near the Money | $7.00Near the Money | $6.79Near the Money | $-0.06Near the Money | 16Near the Money | 127Near the Money | |
PDDUnderlying issue's last price | $8.00Underlying issue's last price | $8.40Underlying issue's last price | $8.40Underlying issue's last price | $-0.80Underlying issue's last price | 344Underlying issue's last price | 728Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $7.10Underlying issue's last price | $7.55Underlying issue's last price | $7.35Underlying issue's last price | $0.01Underlying issue's last price | 132Underlying issue's last price | 22Underlying issue's last price |
PDDNear the Money | $7.55Near the Money | $7.95Near the Money | $7.95Near the Money | $-0.60Near the Money | 27Near the Money | 86Near the Money | PDDIn the Money | $7.60In the Money | $8.10In the Money | $7.60In the Money | $0.00In the Money | 4In the Money | 519In the Money | |
PDDNear the Money | $6.95Near the Money | $7.50Near the Money | $7.24Near the Money | $-0.76Near the Money | 220Near the Money | 285Near the Money | PDDIn the Money | $8.20In the Money | $8.70In the Money | $8.45In the Money | $-0.40In the Money | 10In the Money | 14In the Money | |
PDDNear the Money | $6.75Near the Money | $7.10Near the Money | $6.45Near the Money | $-1.45Near the Money | 8Near the Money | 38Near the Money | PDDIn the Money | $8.80In the Money | $9.30In the Money | $9.43In the Money | $1.93In the Money | 1In the Money | 30In the Money | |
PDDOut of the Money | $6.30Out of the Money | $6.70Out of the Money | $6.45Out of the Money | $-0.75Out of the Money | 6Out of the Money | 55Out of the Money | PDDIn the Money | $9.45In the Money | $9.95In the Money | $8.95In the Money | $-0.55In the Money | 2In the Money | 33In the Money | |
PDDOut of the Money | $5.85Out of the Money | $6.35Out of the Money | $6.20Out of the Money | $-0.80Out of the Money | 175Out of the Money | 377Out of the Money | PDDIn the Money | $10.05In the Money | $10.55In the Money | $10.90In the Money | $0.69In the Money | 17In the Money | 1,118In the Money | |
PDDOut of the Money | $5.15Out of the Money | $5.50Out of the Money | $4.90Out of the Money | $-1.48Out of the Money | 4Out of the Money | 64Out of the Money | PDDIn the Money | $11.80In the Money | $12.20In the Money | $12.30In the Money | $0.02In the Money | 2In the Money | 3In the Money | |
PDDOut of the Money | $4.40Out of the Money | $4.75Out of the Money | $4.25Out of the Money | $-1.05Out of the Money | 315Out of the Money | 238Out of the Money | PDDIn the Money | $13.40In the Money | $14.00In the Money | $13.15In the Money | $-0.30In the Money | 1In the Money | 17In the Money | |
PDDOut of the Money | $3.75Out of the Money | $4.10Out of the Money | $3.90Out of the Money | $-0.65Out of the Money | 17Out of the Money | 44Out of the Money | PDDIn the Money | $15.30In the Money | $15.85In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
PDDOut of the Money | $3.15Out of the Money | $3.50Out of the Money | $3.39Out of the Money | $-0.61Out of the Money | 116Out of the Money | 2,674Out of the Money | PDDIn the Money | $16.80In the Money | $18.30In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $2.55Out of the Money | $3.00Out of the Money | $2.64Out of the Money | $-0.53Out of the Money | 20Out of the Money | 716Out of the Money | PDDIn the Money | $18.25In the Money | $20.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.31Out of the Money | $2.53Out of the Money | $2.46Out of the Money | $-0.39Out of the Money | 1,871Out of the Money | 10,123Out of the Money | PDDIn the Money | $19.90In the Money | $22.85In 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 | $2.27Out of the Money | $2.28Out of the Money | $-0.27Out of the Money | 1Out of the Money | 102Out of the Money | PDDIn the Money | $22.05In the Money | $25.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.63Out of the Money | $1.84Out of the Money | $1.74Out of the Money | $-0.49Out of the Money | 129Out of the Money | 220Out of the Money | PDDIn the Money | $24.15In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.19Out of the Money | $1.50Out of the Money | $1.34Out of the Money | $-0.06Out of the Money | 74Out of the Money | 73Out of the Money | PDDIn the Money | $28.50In the Money | $32.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.86Out of the Money | $-0.25Out of the Money | 14Out of the Money | 34Out of the Money | PDDIn the Money | $33.90In the Money | $37.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.57Out of the Money | $0.80Out of the Money | $0.65Out of the Money | $-0.15Out of the Money | 303Out of the Money | 42Out of the Money | PDDIn the Money | $38.80In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.38Out of the Money | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $43.50In the Money | $46.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $47.70In the Money | $51.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |