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 | $80.30In the Money | $84.60In 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 | $1.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $75.95In the Money | $79.25In the Money | $58.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $1.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PDDIn the Money | $70.90In the Money | $74.35In the Money | $77.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $66.10In the Money | $69.25In the Money | $48.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $60.95In the Money | $64.40In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $56.00In the Money | $59.40In the Money | $68.59In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,629Out of the Money | |
PDDIn the Money | $51.00In the Money | $54.40In the Money | $32.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PDDIn the Money | $46.00In the Money | $49.50In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,074Out of the Money | |
PDDIn the Money | $41.10In the Money | $44.50In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,713Out of the Money | |
PDDIn the Money | $36.10In the Money | $39.50In the Money | $33.91In the Money | $0.00In the Money | ---In the Money | 612In the Money | PDDOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,488Out of the Money | |
PDDIn the Money | $31.10In the Money | $34.55In the Money | $37.15In the Money | $0.00In the Money | ---In the Money | 21In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 1Out of the Money | 911Out of the Money | |
PDDIn the Money | $26.40In the Money | $29.60In the Money | $22.15In the Money | $0.00In the Money | ---In the Money | 145In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 9Out of the Money | 1,719Out of the Money | |
PDDIn the Money | $22.35In the Money | $24.55In the Money | $21.75In the Money | $1.05In the Money | 1In the Money | 352In the Money | PDDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 5Out of the Money | 4,825Out of the Money | |
PDDIn the Money | $16.55In the Money | $18.25In the Money | $16.85In the Money | $3.30In the Money | 4In the Money | 660In the Money | PDDOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $-0.19Out of the Money | 25Out of the Money | 2,655Out of the Money | |
PDDIn the Money | $15.40In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.15Out 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 | $14.40In the Money | $16.75In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $13.55In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.24Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $12.75In the Money | $13.45In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 926In the Money | PDDOut of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.36Out of the Money | $-0.46Out of the Money | 102Out of the Money | 4,485Out of the Money | |
PDDIn the Money | $9.35In the Money | $10.15In the Money | $8.70In the Money | $2.60In the Money | 1In the Money | 28In the Money | PDDOut of the Money | $0.67Out of the Money | $0.82Out of the Money | $0.90Out of the Money | $-0.71Out of the Money | 8Out of the Money | 766Out of the Money | |
PDDIn the Money | $8.50In the Money | $9.35In the Money | $9.05In the Money | $2.85In the Money | 3In the Money | 2,792In the Money | PDDOut of the Money | $0.84Out of the Money | $1.02Out of the Money | $0.96Out of the Money | $-1.04Out of the Money | 95Out of the Money | 9,555Out of the Money | |
PDDIn the Money | $7.75In the Money | $8.15In the Money | $8.00In the Money | $2.50In the Money | 2In the Money | 14In the Money | PDDOut of the Money | $0.98Out of the Money | $1.22Out of the Money | $1.49Out of the Money | $-1.15Out of the Money | 9Out of the Money | 34Out of the Money | |
PDDIn the Money | $7.00In the Money | $8.00In the Money | $7.45In the Money | $2.64In the Money | 152In the Money | 177In the Money | PDDOut of the Money | $1.29Out of the Money | $1.52Out of the Money | $1.61Out of the Money | $-1.03Out of the Money | 17Out of the Money | 83Out of the Money | |
PDDIn the Money | $6.30In the Money | $6.60In the Money | $6.75In the Money | $2.50In the Money | 7In the Money | 160In the Money | PDDOut of the Money | $1.56Out of the Money | $1.77Out of the Money | $1.80Out of the Money | $-1.30Out of the Money | 53Out of the Money | 1,440Out of the Money | |
PDDIn the Money | $5.60In the Money | $6.00In the Money | $6.01In the Money | $2.31In the Money | 19In the Money | 134In the Money | PDDOut of the Money | $1.81Out of the Money | $2.09Out of the Money | $2.10Out of the Money | $-1.50Out of the Money | 9Out of the Money | 100Out of the Money | |
PDDIn the Money | $5.00In the Money | $5.30In the Money | $5.40In the Money | $2.11In the Money | 126In the Money | 2,984In the Money | PDDNear the Money | $2.16Near the Money | $2.47Near the Money | $2.48Near the Money | $-1.67Near the Money | 97Near the Money | 6,074Near the Money | |
PDDIn the Money | $4.45In the Money | $4.60In the Money | $4.44In the Money | $1.69In the Money | 45In the Money | 102In the Money | PDDNear the Money | $2.59Near the Money | $2.96Near the Money | $2.91Near the Money | $-2.99Near the Money | 45Near the Money | 63Near the Money | |
PDDUnderlying issue's last price | $3.90Underlying issue's last price | $4.50Underlying issue's last price | $4.30Underlying issue's last price | $1.69Underlying issue's last price | 210Underlying issue's last price | 276Underlying issue's last price | Filter Table By Strike Price of$137.00Underlying issue's last price | PDDUnderlying issue's last price | $3.10Underlying issue's last price | $3.40Underlying issue's last price | $3.36Underlying issue's last price | $-1.82Underlying issue's last price | 2Underlying issue's last price | 36Underlying issue's last price |
PDDNear the Money | $3.40Near the Money | $3.60Near the Money | $3.40Near the Money | $1.29Near the Money | 85Near the Money | 51Near the Money | PDDIn the Money | $3.75In the Money | $3.95In the Money | $3.60In the Money | $-2.23In the Money | 253In the Money | 570In the Money | |
PDDNear the Money | $2.96Near the Money | $3.20Near the Money | $3.00Near the Money | $1.20Near the Money | 197Near the Money | 197Near the Money | PDDIn the Money | $4.15In the Money | $4.50In the Money | $4.40In the Money | $-2.85In the Money | 20In the Money | 14In the Money | |
PDDNear the Money | $2.58Near the Money | $2.86Near the Money | $2.67Near the Money | $1.10Near the Money | 1,938Near the Money | 2,778Near the Money | PDDIn the Money | $4.25In the Money | $5.10In the Money | $5.05In the Money | $-2.30In the Money | 31In the Money | 11,879In the Money | |
PDDOut of the Money | $2.21Out of the Money | $2.36Out of the Money | $2.36Out of the Money | $0.96Out of the Money | 17Out of the Money | 235Out of the Money | PDDIn the Money | $5.50In the Money | $5.80In the Money | $6.40In the Money | $-2.75In the Money | 2In the Money | 121In the Money | |
PDDOut of the Money | $1.90Out of the Money | $2.05Out of the Money | $1.95Out of the Money | $0.81Out of the Money | 196Out of the Money | 46Out of the Money | PDDIn the Money | $6.05In the Money | $6.50In the Money | $6.60In the Money | $-2.28In the Money | 3In the Money | 151In the Money | |
PDDOut of the Money | $1.63Out of the Money | $1.77Out of the Money | $1.95Out of the Money | $1.05Out of the Money | 20Out of the Money | 237Out of the Money | PDDIn the Money | $6.90In the Money | $7.20In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
PDDOut of the Money | $1.40Out of the Money | $1.52Out of the Money | $1.50Out of the Money | $0.62Out of the Money | 14Out of the Money | 253Out of the Money | PDDIn the Money | $7.65In the Money | $7.95In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PDDOut of the Money | $1.20Out of the Money | $1.31Out of the Money | $1.25Out of the Money | $0.48Out of the Money | 177Out of the Money | 4,794Out of the Money | PDDIn the Money | $8.25In the Money | $8.85In the Money | $8.35In the Money | $-3.50In the Money | 23In the Money | 8,203In the Money | |
PDDOut of the Money | $1.04Out of the Money | $1.14Out of the Money | $1.06Out of the Money | $0.37Out of the Money | 4Out of the Money | 77Out of the Money | PDDIn the Money | $8.40In the Money | $9.60In 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 | $0.99Out of the Money | $0.91Out of the Money | $0.35Out of the Money | 10Out of the Money | 301Out of the Money | PDDIn the Money | $9.85In the Money | $11.25In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $0.76Out of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.41Out of the Money | 119Out of the Money | 930Out of the Money | PDDIn the Money | $9.50In the Money | $11.45In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | $0.66Out of the Money | $0.77Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | PDDIn the Money | $11.90In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.59Out of the Money | $0.66Out of the Money | $0.60Out of the Money | $0.19Out of the Money | 466Out of the Money | 14,670Out of the Money | PDDIn the Money | $12.60In the Money | $13.30In the Money | $13.14In the Money | $-3.71In the Money | 11In the Money | 21,673In the Money | |
PDDOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $0.18Out of the Money | 13Out of the Money | 293Out of the Money | PDDIn the Money | $14.05In the Money | $16.00In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PDDOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.13Out of the Money | 631Out of the Money | 8,680Out of the Money | PDDIn the Money | $17.50In the Money | $19.35In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 145In the Money | |
PDDOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 15Out of the Money | 17Out of the Money | PDDIn the Money | $19.10In the Money | $20.90In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.16Out of the Money | 1,872Out of the Money | 8,811Out of the Money | PDDIn the Money | $21.35In the Money | $24.25In the Money | $27.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PDDIn the Money | $23.35In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 14Out of the Money | 5,041Out of the Money | PDDIn the Money | $25.80In the Money | $29.25In the Money | $26.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 115Out of the Money | 8,950Out of the Money | PDDIn the Money | $30.85In the Money | $34.15In the Money | $37.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.56Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,069Out of the Money | PDDIn the Money | $35.80In the Money | $39.25In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 3Out of the Money | 8,179Out of the Money | PDDIn the Money | $40.80In the Money | $44.25In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.39Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 682Out of the Money | PDDIn the Money | $45.80In the Money | $49.15In the Money | $34.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | PDDIn the Money | $50.85In the Money | $54.20In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.49Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | PDDIn the Money | $55.80In the Money | $59.25In the Money | $70.65In 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 | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 6,074Out of the Money | PDDIn the Money | $61.10In the Money | $64.10In the Money | $72.25In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,197Out of the Money | PDDIn the Money | $70.85In the Money | $74.15In the Money | $66.54In 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 | $0.05Out of the Money | $0.02Out of the Money | 50Out of the Money | 1,618Out of the Money | PDDIn the Money | $80.80In the Money | $84.20In 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 | $91.05In the Money | $94.25In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PDDIn the Money | $100.85In the Money | $104.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |