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 | $63.00In the Money | $66.25In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $58.05In the Money | $61.15In 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 | $53.00In the Money | $56.45In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $48.15In the Money | $51.20In the Money | $47.21In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $43.05In the Money | $46.25In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.73Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $40.85In the Money | $43.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $39.15In the Money | $42.25In 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 | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $38.25In the Money | $41.25In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
PDDIn the Money | $37.05In the Money | $40.30In 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 | $36.05In the Money | $39.25In 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 | $0.71Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PDDIn the Money | $35.05In the Money | $38.30In the Money | $25.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $34.40In the Money | $37.30In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PDDIn the Money | $33.35In the Money | $36.30In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 940Out of the Money | |
PDDIn the Money | $32.50In the Money | $35.30In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $31.05In the Money | $34.30In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 220In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PDDIn the Money | $30.85In the Money | $33.20In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 969In the Money | PDDOut of the Money | $0.00Out of the Money | $0.67Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
PDDIn the Money | $29.10In the Money | $32.35In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 157In the Money | PDDOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PDDIn the Money | $28.10In the Money | $31.30In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 18In the Money | PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 791Out of the Money | |
PDDIn the Money | $27.10In the Money | $30.35In the Money | $14.83In the Money | $0.00In the Money | ---In the Money | 42In the Money | PDDOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $26.10In the Money | $29.35In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 37In the Money | PDDOut of the Money | $0.00Out of the Money | $0.74Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $25.10In the Money | $28.30In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 31In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 22Out of the Money | |
PDDIn the Money | $24.10In the Money | $27.30In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 55In the Money | PDDOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
PDDIn the Money | $23.35In the Money | $25.75In the Money | $23.93In the Money | $-0.38In the Money | 50In the Money | 663In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
PDDIn the Money | $22.10In the Money | $25.25In the Money | $8.82In the Money | $0.00In the Money | ---In the Money | 23In the Money | PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $21.10In the Money | $24.15In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
PDDIn the Money | $20.70In the Money | $23.15In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
PDDIn the Money | $19.70In the Money | $22.05In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | PDDOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 41Out of the Money | 1,143Out of the Money | |
PDDIn the Money | $19.25In the Money | $20.65In the Money | $19.65In the Money | $-0.36In the Money | 32In the Money | 100In the Money | PDDOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 234Out of the Money | |
PDDIn the Money | $17.20In the Money | $20.10In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PDDIn the Money | $16.10In the Money | $19.30In the Money | $16.95In the Money | $-0.90In the Money | 3In the Money | 38In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.11Out of the Money | 1Out of the Money | 231Out of the Money | |
PDDIn the Money | $15.15In the Money | $18.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 75In 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 | 1,104Out of the Money | |
PDDIn the Money | $14.15In the Money | $17.20In the Money | $11.96In the Money | $0.00In the Money | ---In the Money | 90In the Money | PDDOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 20Out of the Money | 131Out of the Money | |
PDDIn the Money | $13.50In the Money | $16.25In the Money | $14.88In the Money | $-0.22In the Money | 28In the Money | 345In the Money | PDDOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 10Out of the Money | 1,438Out of the Money | |
PDDIn the Money | $13.10In the Money | $14.30In the Money | $13.89In the Money | $0.09In the Money | 28In the Money | 1,065In the Money | PDDOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 4Out of the Money | 131Out of the Money | |
PDDIn the Money | $12.10In the Money | $13.90In the Money | $12.91In the Money | $-0.40In the Money | 25In the Money | 52In the Money | PDDOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $-0.11Out of the Money | 24Out of the Money | 71Out of the Money | |
PDDIn the Money | $10.40In the Money | $12.75In the Money | $11.93In the Money | $-0.09In the Money | 29In the Money | 288In the Money | PDDOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 397Out of the Money | 146Out of the Money | |
PDDIn the Money | $9.30In the Money | $11.75In the Money | $10.96In the Money | $0.11In the Money | 27In the Money | 295In the Money | PDDOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.13Out of the Money | 51Out of the Money | 97Out of the Money | |
PDDIn the Money | $9.80In the Money | $11.20In the Money | $10.00In the Money | $-0.20In the Money | 79In the Money | 1,514In the Money | PDDOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.16Out of the Money | 459Out of the Money | 1,528Out of the Money | |
PDDIn the Money | $8.70In the Money | $9.30In the Money | $9.05In the Money | $-0.84In the Money | 26In the Money | 77In the Money | PDDOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $-0.18Out of the Money | 40Out of the Money | 160Out of the Money | |
PDDIn the Money | $7.90In the Money | $8.35In the Money | $8.14In the Money | $-0.18In the Money | 34In the Money | 173In the Money | PDDOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.24Out of the Money | 60Out of the Money | 158Out of the Money | |
PDDIn the Money | $7.10In the Money | $8.00In the Money | $7.25In the Money | $-0.25In the Money | 32In the Money | 219In the Money | PDDOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $-0.28Out of the Money | 241Out of the Money | 162Out of the Money | |
PDDIn the Money | $5.50In the Money | $6.75In the Money | $6.40In the Money | $-0.16In the Money | 25In the Money | 78In the Money | PDDOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.31Out of the Money | 185Out of the Money | 356Out of the Money | |
PDDIn the Money | $5.45In the Money | $5.70In the Money | $4.97In the Money | $-1.28In the Money | 9In the Money | 497In the Money | PDDOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $-0.37Out of the Money | 361Out of the Money | 471Out of the Money | |
PDDIn the Money | $4.75In the Money | $5.00In the Money | $4.75In the Money | $-0.75In the Money | 12In the Money | 471In the Money | PDDOut of the Money | $0.99Out of the Money | $1.05Out of the Money | $1.05Out of the Money | $-0.39Out of the Money | 108Out of the Money | 80Out of the Money | |
PDDIn the Money | $4.05In the Money | $4.25In the Money | $4.15In the Money | $-0.70In the Money | 40In the Money | 466In the Money | PDDNear the Money | $1.31Near the Money | $1.38Near the Money | $1.28Near the Money | $-0.45Near the Money | 290Near the Money | 132Near the Money | |
PDDIn the Money | $3.45In the Money | $3.65In the Money | $3.70In the Money | $-0.65In the Money | 132In the Money | 385In the Money | PDDNear the Money | $1.68Near the Money | $1.77Near the Money | $1.65Near the Money | $-0.56Near the Money | 203Near the Money | 87Near the Money | |
PDDUnderlying issue's last price | $2.94Underlying issue's last price | $3.05Underlying issue's last price | $3.04Underlying issue's last price | $-0.61Underlying issue's last price | 143Underlying issue's last price | 313Underlying issue's last price | Filter Table By Strike Price of$139.00Underlying issue's last price | PDDUnderlying issue's last price | $2.09Underlying issue's last price | $2.22Underlying issue's last price | $2.15Underlying issue's last price | $-0.47Underlying issue's last price | 50Underlying issue's last price | 269Underlying issue's last price |
PDDNear the Money | $2.46Near the Money | $2.67Near the Money | $2.46Near the Money | $-0.74Near the Money | 409Near the Money | 1,339Near the Money | PDDIn the Money | $2.57In the Money | $2.75In the Money | $2.65In the Money | $-0.40In the Money | 211In the Money | 192In the Money | |
PDDNear the Money | $2.04Near the Money | $2.14Near the Money | $2.17Near the Money | $-0.65Near the Money | 62Near the Money | 477Near the Money | PDDIn the Money | $3.15In the Money | $3.35In the Money | $3.30In the Money | $-0.30In the Money | 35In the Money | 37In the Money | |
PDDNear the Money | $1.68Near the Money | $1.80Near the Money | $1.69Near the Money | $-0.85Near the Money | 104Near the Money | 241Near the Money | PDDIn the Money | $3.80In the Money | $4.00In the Money | $3.80In the Money | $-0.54In the Money | 12In the Money | 14In the Money | |
PDDOut of the Money | $1.36Out of the Money | $1.52Out of the Money | $1.46Out of the Money | $-0.54Out of the Money | 108Out of the Money | 1,226Out of the Money | PDDIn the Money | $4.45In the Money | $4.70In the Money | $4.47In the Money | $-0.38In the Money | 16In the Money | 26In the Money | |
PDDOut of the Money | $1.11Out of the Money | $1.21Out of the Money | $1.15Out of the Money | $-0.59Out of the Money | 294Out of the Money | 365Out of the Money | PDDIn the Money | $5.20In the Money | $5.45In the Money | $5.75In the Money | $-0.25In the Money | 10In the Money | 27In the Money | |
PDDOut of the Money | $0.89Out of the Money | $0.97Out of the Money | $0.90Out of the Money | $-0.60Out of the Money | 299Out of the Money | 390Out of the Money | PDDIn the Money | $5.95In the Money | $6.20In the Money | $8.15In the Money | $0.65In the Money | 4In the Money | 23In the Money | |
PDDOut of the Money | $0.71Out of the Money | $0.78Out of the Money | $0.74Out of the Money | $-0.54Out of the Money | 21Out of the Money | 142Out of the Money | PDDIn the Money | $6.50In the Money | $7.05In the Money | $6.85In the Money | $-5.86In the Money | 11In the Money | 14In the Money | |
PDDOut of the Money | $0.56Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $-0.50Out of the Money | 1,319Out of the Money | 279Out of the Money | PDDIn the Money | $7.55In the Money | $8.75In the Money | $8.70In the Money | $-4.95In the Money | 1In the Money | 20In the Money | |
PDDOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.47Out of the Money | $-0.39Out of the Money | 278Out of the Money | 170Out of the Money | PDDIn the Money | $8.20In the Money | $9.30In the Money | $8.68In the Money | $-0.52In the Money | 25In the Money | 23In the Money | |
PDDOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.45Out of the Money | $-0.30Out of the Money | 3Out of the Money | 171Out of the Money | PDDIn the Money | $9.25In the Money | $10.05In the Money | $9.59In the Money | $-0.61In the Money | 25In the Money | 27In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.32Out of the Money | 1,378Out of the Money | 1,997Out of the Money | PDDIn the Money | $10.25In the Money | $10.95In the Money | $10.52In the Money | $-0.08In the Money | 25In the Money | 21In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 1Out of the Money | ---Out of the Money | PDDIn the Money | $12.45In the Money | $14.45In the Money | $12.91In the Money | $12.91In the Money | 25In the Money | ---In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.29Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 68Out of the Money | 270Out of the Money | PDDIn the Money | $14.25In the Money | $16.90In the Money | $15.35In the Money | $15.35In the Money | 25In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.58Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 1Out of the Money | ---Out of the Money | PDDIn the Money | $16.85In the Money | $19.30In the Money | $17.82In the Money | $17.82In the Money | 25In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 5Out of the Money | 401Out of the Money | PDDIn the Money | $18.90In the Money | $22.10In 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 | $0.07Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 29Out of the Money | 227Out of the Money | PDDIn the Money | $23.85In the Money | $26.95In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 101Out of the Money | 560Out of the Money | PDDIn the Money | $28.85In the Money | $31.90In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | PDDIn the Money | $33.85In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |