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 | $55.30In the Money | $57.30In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $50.60In the Money | $52.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $44.55In the Money | $47.10In the Money | $46.06In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $39.85In the Money | $42.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $38.80In the Money | $41.00In the Money | $39.15In the Money | $39.15In the Money | 10In the Money | ---In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $37.95In the Money | $40.40In the Money | $38.20In the Money | $38.20In the Money | 10In the Money | ---In the Money | PDDOut of the Money | $0.01Out 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 | $37.05In the Money | $39.55In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $36.60In the Money | $37.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $35.55In the Money | $37.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $33.85In the Money | $36.25In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $32.50In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $31.65In the Money | $34.25In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $30.60In the Money | $32.95In 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 | $0.81Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $30.05In the Money | $31.95In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $28.60In the Money | $31.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $27.90In the Money | $30.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $26.85In the Money | $29.25In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $25.80In the Money | $28.35In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $24.35In the Money | $27.15In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $24.60In the Money | $26.00In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $23.90In the Money | $24.75In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $22.35In the Money | $24.00In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $21.85In the Money | $22.75In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $21.05In the Money | $22.35In the Money | $20.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 3Out of the Money | 46Out of the Money | |
PDDIn the Money | $19.15In the Money | $20.90In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $18.65In the Money | $20.50In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $18.05In the Money | $18.80In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.90In the Money | $18.20In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.10In the Money | $17.50In the Money | $16.38In the Money | $3.38In the Money | 1In the Money | 12In the Money | PDDOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.11Out of the Money | 3Out of the Money | 268Out of the Money | |
PDDIn the Money | $14.70In the Money | $16.30In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $13.90In the Money | $15.15In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 19Out of the Money | ---Out of the Money | |
PDDIn the Money | $12.00In the Money | $13.95In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $11.70In the Money | $12.80In 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 | $0.19Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 1Out of the Money | ---Out of the Money | |
PDDIn the Money | $11.15In the Money | $11.70In the Money | $8.75In the Money | $0.35In the Money | 1In the Money | 23In the Money | PDDOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 7Out of the Money | 428Out of the Money | |
PDDIn the Money | $10.35In the Money | $11.25In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 19Out of the Money | 17Out of the Money | |
PDDIn the Money | $9.40In the Money | $9.95In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 172Out of the Money | 157Out of the Money | |
PDDIn the Money | $8.45In the Money | $8.70In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 5Out of the Money | 109Out of the Money | |
PDDIn the Money | $7.50In the Money | $7.85In the Money | $6.00In the Money | $1.40In the Money | 5In the Money | 8In the Money | PDDOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.37Out of the Money | $0.06Out of the Money | 32Out of the Money | 240Out of the Money | |
PDDIn the Money | $6.70In the Money | $6.90In the Money | $6.25In the Money | $-2.25In the Money | 4In the Money | 20In the Money | PDDOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.05Out of the Money | 268Out of the Money | 523Out of the Money | |
PDDIn the Money | $5.85In the Money | $6.05In the Money | $4.90In the Money | $1.75In the Money | 2In the Money | 17In the Money | PDDOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $-0.16Out of the Money | 12Out of the Money | 132Out of the Money | |
PDDIn the Money | $5.05In the Money | $5.25In the Money | $5.00In the Money | $-1.86In the Money | 269In the Money | 393In the Money | PDDOut of the Money | $0.72Out of the Money | $0.78Out of the Money | $0.74Out of the Money | $-0.01Out of the Money | 53Out of the Money | 183Out of the Money | |
PDDIn the Money | $4.35In the Money | $4.50In the Money | $4.25In the Money | $-1.15In the Money | 336In the Money | 1,002In the Money | PDDOut of the Money | $0.98Out of the Money | $1.04Out of the Money | $1.19Out of the Money | $0.44Out of the Money | 75Out of the Money | 152Out of the Money | |
PDDIn the Money | $3.65In the Money | $3.75In the Money | $3.75In the Money | $-0.90In the Money | 171In the Money | 10,358In the Money | PDDNear the Money | $1.29Near the Money | $1.36Near the Money | $1.46Near the Money | $-0.04Near the Money | 56Near the Money | 53Near the Money | |
PDDIn the Money | $3.05In the Money | $3.15In the Money | $3.00In the Money | $-0.95In the Money | 351In the Money | 644In the Money | PDDNear the Money | $1.68Near the Money | $1.75Near the Money | $1.72Near the Money | $0.11Near the Money | 170Near the Money | 179Near the Money | |
PDDUnderlying issue's last price | $2.52Underlying issue's last price | $2.70Underlying issue's last price | $2.54Underlying issue's last price | $-1.31Underlying issue's last price | 198Underlying issue's last price | 230Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | PDDUnderlying issue's last price | $2.13Underlying issue's last price | $2.21Underlying issue's last price | $2.50Underlying issue's last price | $0.62Underlying issue's last price | 38Underlying issue's last price | 47Underlying issue's last price |
PDDNear the Money | $2.05Near the Money | $2.12Near the Money | $2.10Near the Money | $-0.83Near the Money | 74Near the Money | 143Near the Money | PDDIn the Money | $2.63In the Money | $2.76In the Money | $2.90In the Money | $0.40In the Money | 234In the Money | 264In the Money | |
PDDNear the Money | $1.64Near the Money | $1.73Near the Money | $1.69Near the Money | $-0.76Near the Money | 312Near the Money | 405Near the Money | PDDIn the Money | $3.20In the Money | $3.35In the Money | $5.26In the Money | $2.26In the Money | 11In the Money | 255In the Money | |
PDDNear the Money | $1.30Near the Money | $1.36Near the Money | $1.22Near the Money | $-0.76Near the Money | 150Near the Money | 536Near the Money | PDDIn the Money | $3.85In the Money | $4.05In the Money | $4.20In the Money | $0.90In the Money | 8In the Money | 63In the Money | |
PDDOut of the Money | $1.01Out of the Money | $1.07Out of the Money | $1.06Out of the Money | $-0.58Out of the Money | 1,450Out of the Money | 4,610Out of the Money | PDDIn the Money | $4.55In the Money | $4.75In the Money | $4.76In the Money | $0.51In the Money | 45In the Money | 1,149In the Money | |
PDDOut of the Money | $0.79Out of the Money | $0.84Out of the Money | $0.72Out of the Money | $-0.80Out of the Money | 25Out of the Money | 308Out of the Money | PDDIn the Money | $5.35In the Money | $5.55In the Money | $5.37In the Money | $0.87In the Money | 5In the Money | 21In the Money | |
PDDOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.61Out of the Money | $-0.48Out of the Money | 246Out of the Money | 113Out of the Money | PDDIn the Money | $6.15In the Money | $6.40In the Money | $7.29In the Money | $1.74In the Money | 2In the Money | 17In the Money | |
PDDOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.56Out of the Money | $-0.34Out of the Money | 97Out of the Money | 5,141Out of the Money | PDDIn the Money | $6.60In the Money | $7.25In the Money | $7.30In the Money | $0.94In the Money | 100In the Money | 120In the Money | |
PDDOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.36Out of the Money | $-0.40Out of the Money | 13Out of the Money | 1,014Out of the Money | PDDIn the Money | $7.50In the Money | $9.05In the Money | $10.47In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.29Out of the Money | 331Out of the Money | 320Out of the Money | PDDIn the Money | $8.85In the Money | $9.10In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
PDDOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $-0.35Out of the Money | 15Out of the Money | 38Out of the Money | PDDIn the Money | $9.70In the Money | $10.10In the Money | $13.26In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.25Out of the Money | 53Out of the Money | 71Out of the Money | PDDIn the Money | $10.55In the Money | $11.15In the Money | $7.11In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.18Out of the Money | 122Out of the Money | 12,029Out of the Money | PDDIn the Money | $11.70In the Money | $12.15In the Money | $15.23In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | PDDIn the Money | $12.55In the Money | $13.70In the Money | $14.73In the Money | $-1.87In the Money | 1In the Money | 62In the Money | |
PDDOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 958Out of the Money | 11,661Out of the Money | PDDIn the Money | $13.40In the Money | $14.35In the Money | $14.15In the Money | $1.47In the Money | 1In the Money | 20In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | PDDIn the Money | $15.15In the Money | $16.65In the Money | $10.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 2Out of the Money | 902Out of the Money | PDDIn the Money | $18.45In the Money | $19.30In the Money | $9.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PDDIn the Money | $21.00In the Money | $21.75In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 2Out of the Money | 125Out of the Money | PDDIn the Money | $22.60In the Money | $24.75In 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 | $0.69Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 2Out of the Money | 50Out of the Money | PDDIn the Money | $25.60In the Money | $28.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 711Out of the Money | PDDIn the Money | $27.85In the Money | $30.65In 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 | $0.59Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 14Out of the Money | PDDIn the Money | $30.80In the Money | $33.20In 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 | $0.57Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 20Out of the Money | PDDIn the Money | $33.25In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PDDIn the Money | $35.55In the Money | $38.35In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PDDIn the Money | $38.30In the Money | $40.45In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PDDIn the Money | $43.00In the Money | $45.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $48.10In the Money | $50.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $53.25In the Money | $55.65In 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 | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $58.05In the Money | $60.70In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $62.80In the Money | $65.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |