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 | $111.35In the Money | $115.25In 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 | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $106.55In the Money | $110.30In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 303Out of the Money | |
PDDIn the Money | $101.60In the Money | $105.25In 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 | $0.52Out 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 | $96.50In the Money | $100.30In 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 | $0.52Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $91.40In the Money | $95.30In 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 | $0.02Out 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 | $86.95In the Money | $90.30In 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 | $0.03Out 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 | $81.50In the Money | $85.15In 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 | $0.03Out 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 | $76.40In the Money | $80.30In 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 | $0.03Out 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 | $71.40In the Money | $75.15In 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 | $0.02Out 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 | $66.40In the Money | $70.25In 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 | $0.02Out 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 | $62.20In the Money | $65.35In the Money | $61.73In the Money | $-3.27In the Money | 10In the Money | 752In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out 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 | $56.60In the Money | $60.35In 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 | $0.03Out 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 | $51.45In the Money | $55.30In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 2,968In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 1,574Out of the Money | |
PDDIn the Money | $47.25In the Money | $50.35In the Money | $50.30In the Money | $0.00In the Money | ---In the Money | 8,743In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 8,426Out of the Money | |
PDDIn the Money | $41.85In the Money | $45.35In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,740Out of the Money | |
PDDIn the Money | $37.60In the Money | $39.60In the Money | $36.46In the Money | $-1.97In the Money | 37In the Money | 1,985In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 12Out of the Money | 8,921Out of the Money | |
PDDIn the Money | $32.05In the Money | $35.30In the Money | $33.36In the Money | $0.00In the Money | ---In the Money | 8,893In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 13,919Out of the Money | |
PDDIn the Money | $26.85In the Money | $29.10In the Money | $28.02In the Money | $0.00In the Money | ---In the Money | 6,959In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 10,195Out of the Money | |
PDDIn the Money | $23.05In the Money | $24.85In the Money | $22.38In the Money | $-1.00In the Money | 20In the Money | 11,998In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,880Out of the Money | |
PDDIn the Money | $20.80In the Money | $23.80In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $19.65In the Money | $23.10In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $18.55In the Money | $22.35In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $17.70In the Money | $21.40In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.50In the Money | $19.35In the Money | $17.90In the Money | $-0.20In the Money | 8In the Money | 12,695In the Money | PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 75Out of the Money | 10,066Out of the Money | |
PDDIn the Money | $15.85In the Money | $19.40In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 70Out of the Money | ---Out of the Money | |
PDDIn the Money | $14.60In the Money | $17.85In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $13.65In the Money | $17.40In the Money | $18.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $12.70In the Money | $16.45In 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 | $0.70Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $11.50In the Money | $15.35In the Money | $11.67In the Money | $-1.33In the Money | 2In the Money | 6,227In the Money | PDDOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 42Out of the Money | 6,277Out of the Money | |
PDDIn the Money | $10.60In the Money | $14.40In the Money | $12.61In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 50Out of the Money | 848Out of the Money | |
PDDIn the Money | $9.55In the Money | $13.40In the Money | $10.24In the Money | $-3.58In the Money | 1In the Money | 44In the Money | PDDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 311Out of the Money | |
PDDIn the Money | $9.80In the Money | $11.10In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 122In the Money | PDDOut of the Money | $0.03Out of the Money | $0.48Out of the Money | $0.07Out of the Money | $-0.17Out of the Money | 2Out of the Money | 573Out of the Money | |
PDDIn the Money | $7.70In the Money | $11.45In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 252Out of the Money | 390Out of the Money | |
PDDIn the Money | $8.05In the Money | $8.80In the Money | $8.40In the Money | $-0.38In the Money | 2In the Money | 4,932In the Money | PDDOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 259Out of the Money | 5,808Out of the Money | |
PDDIn the Money | $6.85In the Money | $8.60In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 108In the Money | PDDOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.20Out of the Money | 281Out of the Money | 259Out of the Money | |
PDDIn the Money | $6.65In the Money | $7.15In the Money | $8.70In the Money | $2.00In the Money | 10In the Money | 88In the Money | PDDOut of the Money | $0.22Out of the Money | $0.46Out of the Money | $0.24Out of the Money | $-0.18Out of the Money | 58Out of the Money | 538Out of the Money | |
PDDIn the Money | $5.75In the Money | $6.95In the Money | $5.58In the Money | $-0.12In the Money | 17In the Money | 216In the Money | PDDOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.58Out of the Money | $-0.18Out of the Money | 112Out of the Money | 343Out of the Money | |
PDDIn the Money | $3.90In the Money | $5.10In the Money | $3.65In the Money | $-0.80In the Money | 15In the Money | 122In the Money | PDDOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $-0.46Out of the Money | 42Out of the Money | 316Out of the Money | |
PDDIn the Money | $3.95In the Money | $4.30In the Money | $3.95In the Money | $-0.55In the Money | 198In the Money | 3,940In the Money | PDDOut of the Money | $0.65Out of the Money | $0.78Out of the Money | $0.65Out of the Money | $-0.46Out of the Money | 194Out of the Money | 3,862Out of the Money | |
PDDIn the Money | $3.10In the Money | $3.55In the Money | $3.50In the Money | $-0.79In the Money | 90In the Money | 6,261In the Money | PDDNear the Money | $0.90Near the Money | $0.99Near the Money | $0.90Near the Money | $-0.23Near the Money | 216Near the Money | 6,696Near the Money | |
PDDIn the Money | $2.51In the Money | $2.87In the Money | $2.78In the Money | $-0.57In the Money | 127In the Money | 272In the Money | PDDNear the Money | $1.24Near the Money | $1.68Near the Money | $1.35Near the Money | $-0.28Near the Money | 250Near the Money | 761Near the Money | |
PDDUnderlying issue's last price | $1.95Underlying issue's last price | $2.30Underlying issue's last price | $2.23Underlying issue's last price | $-0.71Underlying issue's last price | 195Underlying issue's last price | 852Underlying issue's last price | Filter Table By Strike Price of$148.00Underlying issue's last price | PDDUnderlying issue's last price | $1.66Underlying issue's last price | $1.90Underlying issue's last price | $1.71Underlying issue's last price | $-0.36Underlying issue's last price | 58Underlying issue's last price | 480Underlying issue's last price |
PDDNear the Money | $1.50Near the Money | $1.77Near the Money | $1.79Near the Money | $-0.64Near the Money | 536Near the Money | 595Near the Money | PDDIn the Money | $2.18In the Money | $2.36In the Money | $2.41In the Money | $-0.09In the Money | 152In the Money | 836In the Money | |
PDDNear the Money | $1.15Near the Money | $1.35Near the Money | $1.32Near the Money | $-0.85Near the Money | 1,131Near the Money | 14,846Near the Money | PDDIn the Money | $2.74In the Money | $3.05In the Money | $3.00In the Money | $0.00In the Money | 38In the Money | 2,920In the Money | |
PDDOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $-0.53Out of the Money | 2,969Out of the Money | 3,787Out of the Money | PDDIn the Money | $4.50In the Money | $5.05In the Money | $4.80In the Money | $-0.09In the Money | 19In the Money | 1,529In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.35Out of the Money | 2,800Out of the Money | 14,167Out of the Money | PDDIn the Money | $6.70In the Money | $7.80In the Money | $6.81In the Money | $-0.39In the Money | 10In the Money | 4,640In the Money | |
PDDOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.22Out of the Money | 177Out of the Money | 4,620Out of the Money | PDDIn the Money | $8.35In the Money | $10.45In the Money | $9.00In the Money | $2.45In the Money | 1In the Money | 526In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 429Out of the Money | 17,859Out of the Money | PDDIn the Money | $9.90In the Money | $13.65In the Money | $10.65In the Money | $0.75In the Money | 5In the Money | 1,162In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 309Out of the Money | 2,815Out of the Money | PDDIn the Money | $12.25In the Money | $16.10In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 401In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 13Out of the Money | 11,065Out of the Money | PDDIn the Money | $15.95In the Money | $18.30In the Money | $17.01In the Money | $2.06In the Money | 310In the Money | 400In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 317Out of the Money | 2,995Out of the Money | PDDIn the Money | $17.25In the Money | $21.15In the Money | $19.60In the Money | $3.31In the Money | 220In the Money | 282In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 15Out of the Money | 30,254Out of the Money | PDDIn the Money | $19.80In the Money | $23.55In the Money | $20.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $22.50In the Money | $26.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 10Out of the Money | 2,577Out of the Money | PDDIn the Money | $25.80In the Money | $28.65In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $27.35In the Money | $30.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 6,600Out of the Money | PDDIn the Money | $30.75In the Money | $33.65In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,165Out of the Money | PDDIn the Money | $34.85In the Money | $38.60In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 2,702Out of the Money | PDDIn the Money | $39.85In the Money | $43.55In the Money | $43.83In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | PDDIn the Money | $45.50In the Money | $48.60In the Money | $70.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,494Out of the Money | PDDIn the Money | $49.85In the Money | $53.65In the Money | $72.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | PDDIn the Money | $59.75In the Money | $63.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 634Out of the Money | PDDIn the Money | $69.75In the Money | $73.70In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |