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 | $112.45In the Money | $113.35In the Money | $75.95In the Money | $0.00In the Money | ---In the Money | 165In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $107.50In the Money | $108.45In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | 178In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $102.55In the Money | $103.55In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 172In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,084Out of the Money | |
PDDIn the Money | $97.55In the Money | $98.45In the Money | $97.63In the Money | $0.00In the Money | ---In the Money | 102In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $92.50In the Money | $93.55In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 146In the Money | PDDOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,302Out of the Money | |
PDDIn the Money | $87.50In the Money | $88.45In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 404In 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 | 12,070Out of the Money | |
PDDIn the Money | $82.55In the Money | $83.45In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 193In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,926Out of the Money | |
PDDIn the Money | $77.50In the Money | $78.45In the Money | $79.30In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,735Out of the Money | |
PDDIn the Money | $72.50In the Money | $73.50In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 480In the Money | PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,100Out of the Money | |
PDDIn the Money | $67.55In the Money | $68.50In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,429Out of the Money | |
PDDIn the Money | $62.55In the Money | $63.60In the Money | $63.64In the Money | $0.00In the Money | ---In the Money | 747In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $57.55In the Money | $58.60In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PDDIn the Money | $52.65In the Money | $53.55In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 2,968In the Money | PDDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,575Out of the Money | |
PDDIn the Money | $47.60In the Money | $48.55In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | 8,743In the Money | PDDOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,588Out of the Money | |
PDDIn the Money | $42.70In the Money | $43.55In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,739Out of the Money | |
PDDIn the Money | $37.65In the Money | $38.60In the Money | $38.86In the Money | $-0.09In the Money | 30In the Money | 1,982In the Money | PDDOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,921Out of the Money | |
PDDIn the Money | $32.75In the Money | $33.55In the Money | $33.80In the Money | $-0.25In the Money | 1In the Money | 8,891In the Money | PDDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,936Out of the Money | |
PDDIn the Money | $27.80In the Money | $28.55In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 7,277In the Money | PDDOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,311Out of the Money | |
PDDIn the Money | $23.00In the Money | $23.70In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 11,995In the Money | PDDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,872Out of the Money | |
PDDIn the Money | $17.85In the Money | $18.55In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 12,705In the Money | PDDOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 10Out of the Money | 10,090Out of the Money | |
PDDIn the Money | $16.85In the Money | $17.85In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $15.90In the Money | $16.85In 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 | $0.20Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 1Out of the Money | 8Out of the Money | |
PDDIn the Money | $14.90In the Money | $15.60In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $14.10In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $13.30In the Money | $13.65In the Money | $13.02In the Money | $0.00In the Money | ---In the Money | 6,231In the Money | PDDOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 50Out of the Money | 6,300Out of the Money | |
PDDIn the Money | $12.25In the Money | $12.65In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 855Out of the Money | |
PDDIn the Money | $11.30In the Money | $11.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 43In the Money | PDDOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | |
PDDIn the Money | $10.50In the Money | $10.80In the Money | $11.60In the Money | $2.60In the Money | 15In the Money | 122In the Money | PDDOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 2Out of the Money | 600Out of the Money | |
PDDIn the Money | $9.55In the Money | $9.90In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $0.02Out of the Money | 1Out of the Money | 384Out of the Money | |
PDDIn the Money | $8.75In the Money | $9.00In the Money | $8.75In the Money | $-0.65In the Money | 13In the Money | 4,939In the Money | PDDOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.69Out of the Money | $0.04Out of the Money | 635Out of the Money | 6,300Out of the Money | |
PDDIn the Money | $7.90In the Money | $8.20In the Money | $8.15In the Money | $0.04In the Money | 1In the Money | 106In the Money | PDDOut of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.82Out of the Money | $-0.02Out of the Money | 4Out of the Money | 229Out of the Money | |
PDDIn the Money | $7.10In the Money | $7.40In the Money | $7.25In the Money | $-0.40In the Money | 18In the Money | 86In the Money | PDDOut of the Money | $1.03Out of the Money | $1.09Out of the Money | $1.00Out of the Money | $0.07Out of the Money | 4Out of the Money | 483Out of the Money | |
PDDIn the Money | $6.30In the Money | $6.60In the Money | $6.46In the Money | $-0.49In the Money | 3In the Money | 224In the Money | PDDOut of the Money | $1.27Out of the Money | $1.33Out of the Money | $1.35Out of the Money | $0.20Out of the Money | 11Out of the Money | 321Out of the Money | |
PDDIn the Money | $5.70In the Money | $5.90In the Money | $5.85In the Money | $-0.15In the Money | 1In the Money | 127In the Money | PDDOut of the Money | $1.56Out of the Money | $1.63Out of the Money | $1.60Out of the Money | $0.15Out of the Money | 8Out of the Money | 282Out of the Money | |
PDDIn the Money | $5.05In the Money | $5.20In the Money | $5.10In the Money | $-0.41In the Money | 39In the Money | 4,043In the Money | PDDNear the Money | $1.89Near the Money | $1.97Near the Money | $1.91Near the Money | $0.06Near the Money | 324Near the Money | 3,642Near the Money | |
PDDIn the Money | $4.45In the Money | $4.60In the Money | $4.50In the Money | $-0.45In the Money | 43In the Money | 6,249In the Money | PDDNear the Money | $2.28Near the Money | $2.36Near the Money | $2.36Near the Money | $-0.01Near the Money | 170Near the Money | 6,535Near the Money | |
PDDUnderlying issue's last price | $3.85Underlying issue's last price | $4.00Underlying issue's last price | $4.05Underlying issue's last price | $-0.09Underlying issue's last price | 10Underlying issue's last price | 251Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | PDDUnderlying issue's last price | $2.71Underlying issue's last price | $2.80Underlying issue's last price | $2.72Underlying issue's last price | $0.16Underlying issue's last price | 18Underlying issue's last price | 699Underlying issue's last price |
PDDNear the Money | $3.35Near the Money | $3.50Near the Money | $3.55Near the Money | $-0.20Near the Money | 60Near the Money | 825Near the Money | PDDIn the Money | $3.15In the Money | $3.30In the Money | $3.30In the Money | $0.00In the Money | 24In the Money | 397In the Money | |
PDDNear the Money | $2.90Near the Money | $3.05Near the Money | $2.81Near the Money | $-0.47Near the Money | 136Near the Money | 418Near the Money | PDDIn the Money | $3.70In the Money | $3.85In the Money | $3.65In the Money | $-0.05In the Money | 116In the Money | 377In the Money | |
PDDNear the Money | $2.50Near the Money | $2.60Near the Money | $2.44Near the Money | $-0.40Near the Money | 1,801Near the Money | 14,926Near the Money | PDDIn the Money | $4.30In the Money | $4.50In the Money | $4.30In the Money | $0.25In the Money | 3In the Money | 2,869In the Money | |
PDDOut of the Money | $1.72Out of the Money | $1.80Out of the Money | $1.69Out of the Money | $-0.24Out of the Money | 74Out of the Money | 3,807Out of the Money | PDDIn the Money | $6.00In the Money | $6.25In the Money | $6.00In the Money | $0.42In the Money | 1In the Money | 1,557In the Money | |
PDDOut of the Money | $1.15Out of the Money | $1.18Out of the Money | $1.16Out of the Money | $-0.19Out of the Money | 1,321Out of the Money | 11,529Out of the Money | PDDIn the Money | $7.85In the Money | $8.15In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4,246In the Money | |
PDDOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $-0.08Out of the Money | 22Out of the Money | 1,635Out of the Money | PDDIn the Money | $9.95In the Money | $10.30In the Money | $10.10In the Money | $-1.53In the Money | 1In the Money | 525In the Money | |
PDDOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.04Out of the Money | 2,773Out of the Money | 14,220Out of the Money | PDDIn the Money | $12.20In the Money | $12.60In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 1,184In the Money | |
PDDOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.03Out of the Money | 44Out of the Money | 2,840Out of the Money | PDDIn the Money | $14.45In the Money | $14.95In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 401In the Money | |
PDDOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.02Out of the Money | 60Out of the Money | 11,222Out of the Money | PDDIn the Money | $16.70In the Money | $17.50In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 400In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 6Out of the Money | 2,995Out of the Money | PDDIn the Money | $19.25In the Money | $20.10In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 178Out of the Money | 30,502Out of the Money | PDDIn the Money | $21.75In the Money | $22.60In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,550Out of the Money | PDDIn the Money | $26.65In the Money | $27.55In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 6,569Out of the Money | PDDIn the Money | $31.65In the Money | $32.65In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,120Out of the Money | PDDIn the Money | $36.65In the Money | $37.65In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,693Out of the Money | PDDIn the Money | $41.65In the Money | $42.55In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | PDDIn the Money | $46.50In the Money | $47.65In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,570Out of the Money | PDDIn the Money | $51.60In the Money | $52.55In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 82Out of the Money | 381Out of the Money | PDDIn the Money | $61.60In the Money | $62.55In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | PDDIn the Money | $71.60In the Money | $72.55In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |