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 | $108.40In the Money | $112.20In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $103.55In the Money | $107.20In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $99.25In the Money | $102.20In 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 | $0.44Out 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 | $94.10In the Money | $97.10In 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 | $0.44Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $88.55In the Money | $91.55In 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 | $0.08Out 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 | $84.55In the Money | $86.50In 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 | $79.20In the Money | $81.75In 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 | $74.20In the Money | $76.75In 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 | $69.50In the Money | $71.95In 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 | $0.03Out 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 | $63.60In the Money | $66.95In 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 | $0.03Out 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 | $59.25In the Money | $62.05In the Money | $59.09In the Money | $-2.64In the Money | 10In the Money | 752In 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 | 1,783Out of the Money | |
PDDIn the Money | $53.75In the Money | $56.60In 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 | $0.03Out 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 | $49.50In the Money | $52.20In 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 | $0.00Out of the Money | ---Out of the Money | 1,571Out of the Money | |
PDDIn the Money | $44.15In the Money | $46.75In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,426Out of the Money | |
PDDIn the Money | $39.05In the Money | $42.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,739Out of the Money | |
PDDIn the Money | $34.35In the Money | $37.20In the Money | $35.07In the Money | $-1.39In the Money | 42In the Money | 1,981In the Money | PDDOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,921Out of the Money | |
PDDIn the Money | $28.95In the Money | $32.20In the Money | $29.00In the Money | $-4.36In the Money | 1In the Money | 8,891In the Money | PDDOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 13,918Out of the Money | |
PDDIn the Money | $24.65In the Money | $27.15In the Money | $24.68In the Money | $-3.34In the Money | 1In the Money | 6,959In the Money | PDDOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,185Out of the Money | |
PDDIn the Money | $20.00In the Money | $20.80In the Money | $18.80In the Money | $-3.58In the Money | 10In the Money | 11,978In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 8Out of the Money | 5,880Out of the Money | |
PDDIn the Money | $18.60In the Money | $21.25In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $17.75In the Money | $20.25In 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 | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.35In the Money | $19.15In 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 | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $15.40In the Money | $18.25In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $15.05In the Money | $16.75In the Money | $15.50In the Money | $-2.40In the Money | 18In the Money | 12,694In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 10,047Out of the Money | |
PDDIn the Money | $13.90In the Money | $16.25In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PDDIn the Money | $12.90In the Money | $15.30In 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 | $0.03Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 22Out of the Money | 9Out of the Money | |
PDDIn the Money | $11.15In the Money | $14.25In the Money | $18.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out 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 | $9.60In the Money | $11.60In 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 | $0.04Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 3Out of the Money | |
PDDIn the Money | $9.95In the Money | $11.25In the Money | $10.28In the Money | $-1.39In the Money | 2In the Money | 6,226In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 20Out of the Money | 6,276Out of the Money | |
PDDIn the Money | $9.00In the Money | $9.70In the Money | $9.06In the Money | $-3.55In the Money | 10In the Money | 53In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 2Out of the Money | 817Out of the Money | |
PDDIn the Money | $7.85In the Money | $8.70In the Money | $7.29In the Money | $-2.95In the Money | 7In the Money | 43In the Money | PDDOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
PDDIn the Money | $6.90In the Money | $7.70In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 122In the Money | PDDOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.07Out of the Money | 12Out of the Money | 573Out of the Money | |
PDDIn the Money | $5.60In the Money | $7.20In the Money | $5.50In the Money | $-2.00In the Money | 9In the Money | 38In the Money | PDDOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.11Out of the Money | 9Out of the Money | 491Out of the Money | |
PDDIn the Money | $4.80In the Money | $5.85In the Money | $6.30In the Money | $-2.10In the Money | 438In the Money | 4,932In the Money | PDDOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.09Out of the Money | 299Out of the Money | 5,841Out of the Money | |
PDDIn the Money | $3.50In the Money | $4.60In the Money | $5.30In the Money | $-2.45In the Money | 10In the Money | 108In the Money | PDDOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.30Out of the Money | $0.14Out of the Money | 221Out of the Money | 427Out of the Money | |
PDDIn the Money | $3.60In the Money | $3.80In the Money | $4.10In the Money | $-4.60In the Money | 550In the Money | 78In the Money | PDDOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $0.29Out of the Money | 262Out of the Money | 534Out of the Money | |
PDDIn the Money | $2.66In the Money | $3.05In the Money | $3.65In the Money | $-1.93In the Money | 306In the Money | 211In the Money | PDDNear the Money | $0.79Near the Money | $0.89Near the Money | $0.50Near the Money | $-0.08Near the Money | 248Near the Money | 355Near the Money | |
PDDIn the Money | $2.23In the Money | $2.39In the Money | $2.30In the Money | $-1.35In the Money | 252In the Money | 131In the Money | PDDNear the Money | $1.15Near the Money | $1.25Near the Money | $1.15Near the Money | $0.67Near the Money | 253Near the Money | 338Near the Money | |
PDDUnderlying issue's last price | $1.69Underlying issue's last price | $1.82Underlying issue's last price | $2.03Underlying issue's last price | $-1.92Underlying issue's last price | 784Underlying issue's last price | 3,837Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $1.57Underlying issue's last price | $1.63Underlying issue's last price | $1.57Underlying issue's last price | $0.92Underlying issue's last price | 1,195Underlying issue's last price | 3,955Underlying issue's last price |
PDDNear the Money | $1.25Near the Money | $1.34Near the Money | $1.34Near the Money | $-2.16Near the Money | 941Near the Money | 6,289Near the Money | PDDIn the Money | $2.12In the Money | $2.34In the Money | $2.15In the Money | $1.25In the Money | 135In the Money | 6,796In the Money | |
PDDNear the Money | $0.80Near the Money | $0.98Near the Money | $0.94Near the Money | $-1.84Near the Money | 653Near the Money | 297Near the Money | PDDIn the Money | $2.58In the Money | $3.05In the Money | $2.10In the Money | $0.75In the Money | 130In the Money | 863In the Money | |
PDDNear the Money | $0.64Near the Money | $0.71Near the Money | $0.69Near the Money | $-1.54Near the Money | 322Near the Money | 852Near the Money | PDDIn the Money | $3.40In the Money | $3.60In the Money | $2.55In the Money | $0.84In the Money | 111In the Money | 481In the Money | |
PDDOut of the Money | $0.42Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $-1.31Out of the Money | 199Out of the Money | 732Out of the Money | PDDIn the Money | $4.20In the Money | $4.90In the Money | $4.35In the Money | $1.94In the Money | 235In the Money | 863In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.97Out of the Money | 1,685Out of the Money | 15,192Out of the Money | PDDIn the Money | $5.10In the Money | $5.70In the Money | $5.26In the Money | $2.26In the Money | 59In the Money | 2,948In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.53Out of the Money | 456Out of the Money | 2,572Out of the Money | PDDIn the Money | $7.25In the Money | $7.65In the Money | $6.90In the Money | $2.10In the Money | 9In the Money | 1,533In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.29Out of the Money | 385Out of the Money | 13,939Out of the Money | PDDIn the Money | $8.85In the Money | $10.25In the Money | $10.14In the Money | $3.33In the Money | 1In the Money | 4,630In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 191Out of the Money | 4,713Out of the Money | PDDIn the Money | $11.15In the Money | $12.65In the Money | $14.00In the Money | $5.00In the Money | 8In the Money | 526In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 456Out of the Money | 18,038Out of the Money | PDDIn the Money | $12.85In the Money | $15.20In the Money | $15.46In the Money | $4.81In the Money | 1In the Money | 1,162In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 14Out of the Money | 3,077Out of the Money | PDDIn the Money | $15.65In the Money | $17.75In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 18Out of the Money | 11,063Out of the Money | PDDIn the Money | $18.55In the Money | $20.20In the Money | $17.01In 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 | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,131Out of the Money | PDDIn the Money | $20.40In the Money | $22.75In the Money | $19.60In 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 | $0.02Out of the Money | $-0.01Out of the Money | 21Out of the Money | 30,251Out of the Money | PDDIn the Money | $23.35In the Money | $25.15In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $25.60In the Money | $27.75In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,571Out of the Money | PDDIn the Money | $27.85In the Money | $31.15In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.00Out 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 | $30.35In the Money | $34.00In 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 | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 6,600Out of the Money | PDDIn the Money | $32.85In the Money | $36.05In 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 | $0.00Out of the Money | 30Out of the Money | 1,164Out of the Money | PDDIn the Money | $37.85In the Money | $41.55In 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 | $0.00Out of the Money | ---Out of the Money | 2,702Out of the Money | PDDIn the Money | $42.90In the Money | $46.60In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | PDDIn the Money | $47.90In the Money | $51.60In 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 | $0.03Out 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 | $52.85In the Money | $56.60In 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 | $62.85In the Money | $66.45In 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 | $72.85In the Money | $76.55In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |