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 | $62.20In the Money | $65.75In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $57.20In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $52.30In the Money | $55.75In 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 | $0.56Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $47.15In the Money | $50.75In 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 | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $42.20In the Money | $45.75In 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 | $0.68Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $39.70In the Money | $42.75In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $38.50In the Money | $41.75In 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 | $0.77Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $37.15In the Money | $40.80In the Money | $36.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
PDDIn the Money | $36.25In the Money | $39.75In 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 | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $35.35In the Money | $38.80In 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 | $0.92Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PDDIn the Money | $34.25In the Money | $37.75In the Money | $36.02In the Money | $10.71In the Money | 1In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $33.15In the Money | $36.75In 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 | $1.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PDDIn the Money | $32.25In the Money | $35.75In 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 | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 940Out of the Money | |
PDDIn the Money | $31.20In the Money | $34.80In 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 | $0.11Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $30.15In the Money | $33.50In 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 | $0.03Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PDDIn the Money | $29.35In the Money | $32.75In 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 | $0.03Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
PDDIn the Money | $28.20In the Money | $31.80In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PDDIn the Money | $27.85In the Money | $30.75In 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 | $0.02Out of the Money | $-0.02Out of the Money | 30Out of the Money | 791Out of the Money | |
PDDIn the Money | $26.15In the Money | $29.85In 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 | $25.15In the Money | $28.85In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $24.20In the Money | $27.80In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 31In 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 | 24Out of the Money | |
PDDIn the Money | $23.15In the Money | $26.60In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 55In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.25Out of the Money | 1Out of the Money | 81Out of the Money | |
PDDIn the Money | $22.30In the Money | $25.75In the Money | $23.83In the Money | $-0.10In the Money | 1In the Money | 630In the Money | PDDOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PDDIn the Money | $21.15In the Money | $24.65In the Money | $23.31In the Money | $14.49In the Money | 1In the Money | 23In the Money | PDDOut of the Money | $0.01Out 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 | $20.15In the Money | $23.75In the Money | $22.30In the Money | $0.25In the Money | 1In the Money | 34In the Money | PDDOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
PDDIn the Money | $19.25In the Money | $22.25In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $18.20In the Money | $21.80In the Money | $18.77In the Money | $9.17In the Money | 1In the Money | 33In the Money | PDDOut of the Money | $0.01Out of the Money | $0.62Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,143Out of the Money | |
PDDIn the Money | $17.30In the Money | $19.65In the Money | $18.74In the Money | $-0.91In the Money | 3In the Money | 100In the Money | PDDOut of the Money | $0.01Out of the Money | $0.77Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
PDDIn the Money | $16.20In the Money | $19.75In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $0.01Out of the Money | $0.61Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 219Out of the Money | |
PDDIn the Money | $15.20In the Money | $18.80In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 35In the Money | PDDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.25Out of the Money | 2Out of the Money | 230Out of the Money | |
PDDIn the Money | $14.35In the Money | $17.70In the Money | $15.87In the Money | $-1.13In the Money | 2In the Money | 75In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out 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 | $13.70In the Money | $16.75In the Money | $11.96In the Money | $0.00In the Money | ---In the Money | 90In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
PDDIn the Money | $12.90In the Money | $14.75In the Money | $14.10In the Money | $1.85In the Money | 1In the Money | 338In the Money | PDDOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 363Out of the Money | 1,440Out of the Money | |
PDDIn the Money | $11.85In the Money | $14.40In the Money | $12.93In the Money | $1.47In the Money | 1In the Money | 1,054In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 99Out of the Money | |
PDDIn the Money | $11.85In the Money | $13.85In the Money | $12.50In the Money | $1.32In the Money | 1In the Money | 69In the Money | PDDOut of the Money | $0.02Out of the Money | $0.36Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
PDDIn the Money | $9.35In the Money | $12.50In the Money | $10.86In the Money | $-0.27In the Money | 4In the Money | 295In the Money | PDDOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 463Out of the Money | |
PDDIn the Money | $8.90In the Money | $11.35In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 294In the Money | PDDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 19Out of the Money | 112Out of the Money | |
PDDIn the Money | $7.95In the Money | $9.85In the Money | $8.86In the Money | $1.23In the Money | 103In the Money | 1,482In the Money | PDDOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 187Out of the Money | 1,673Out of the Money | |
PDDIn the Money | $6.55In the Money | $9.50In the Money | $7.84In the Money | $-0.05In the Money | 2In the Money | 89In the Money | PDDOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 19Out of the Money | 182Out of the Money | |
PDDIn the Money | $5.85In the Money | $8.25In the Money | $5.65In the Money | $-0.75In the Money | 2In the Money | 159In the Money | PDDOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.24Out of the Money | 41Out of the Money | 310Out of the Money | |
PDDIn the Money | $4.95In the Money | $7.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 238In the Money | PDDOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.37Out of the Money | 314Out of the Money | 462Out of the Money | |
PDDIn the Money | $5.10In the Money | $5.65In the Money | $5.70In the Money | $1.30In the Money | 28In the Money | 104In the Money | PDDOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.24Out of the Money | $-0.36Out of the Money | 30Out of the Money | 895Out of the Money | |
PDDIn the Money | $4.35In the Money | $4.65In the Money | $4.55In the Money | $1.17In the Money | 157In the Money | 498In the Money | PDDOut of the Money | $0.26Out of the Money | $0.52Out of the Money | $0.28Out of the Money | $-0.63Out of the Money | 159Out of the Money | 690Out of the Money | |
PDDIn the Money | $3.55In the Money | $3.85In the Money | $3.98In the Money | $0.68In the Money | 17In the Money | 472In the Money | PDDOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.70Out of the Money | 150Out of the Money | 280Out of the Money | |
PDDIn the Money | $2.70In the Money | $3.10In the Money | $2.58In the Money | $0.13In the Money | 36In the Money | 515In the Money | PDDNear the Money | $0.60Near the Money | $0.76Near the Money | $0.84Near the Money | $-0.82Near the Money | 85Near the Money | 316Near the Money | |
PDDIn the Money | $2.19In the Money | $2.38In the Money | $2.28In the Money | $0.37In the Money | 235In the Money | 803In the Money | PDDNear the Money | $1.00Near the Money | $1.15Near the Money | $1.29Near the Money | $-1.08Near the Money | 46Near the Money | 187Near the Money | |
PDDUnderlying issue's last price | $1.52Underlying issue's last price | $2.10Underlying issue's last price | $1.72Underlying issue's last price | $0.21Underlying issue's last price | 126Underlying issue's last price | 479Underlying issue's last price | Filter Table By Strike Price of$139.00Underlying issue's last price | PDDUnderlying issue's last price | $1.32Underlying issue's last price | $1.64Underlying issue's last price | $1.51Underlying issue's last price | $-1.49Underlying issue's last price | 125Underlying issue's last price | 294Underlying issue's last price |
PDDNear the Money | $1.14Near the Money | $1.43Near the Money | $1.28Near the Money | $0.07Near the Money | 869Near the Money | 1,603Near the Money | PDDIn the Money | $1.83In the Money | $2.23In the Money | $2.01In the Money | $-0.89In the Money | 22In the Money | 238In the Money | |
PDDNear the Money | $0.85Near the Money | $0.97Near the Money | $0.84Near the Money | $-0.06Near the Money | 184Near the Money | 491Near the Money | PDDIn the Money | $2.58In the Money | $2.82In the Money | $2.92In the Money | $-0.98In the Money | 1In the Money | 54In the Money | |
PDDNear the Money | $0.57Near the Money | $0.69Near the Money | $0.67Near the Money | $-0.03Near the Money | 180Near the Money | 250Near the Money | PDDIn the Money | $3.25In the Money | $3.55In the Money | $3.45In the Money | $-1.95In the Money | 6In the Money | 86In the Money | |
PDDOut of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.42Out of the Money | $-0.01Out of the Money | 762Out of the Money | 1,299Out of the Money | PDDIn the Money | $4.05In the Money | $5.30In the Money | $5.98In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PDDOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 42Out of the Money | 540Out of the Money | PDDIn the Money | $4.95In the Money | $5.60In the Money | $5.05In the Money | $-0.70In the Money | 26In the Money | 27In the Money | |
PDDOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 624Out of the Money | 586Out of the Money | PDDIn the Money | $5.80In the Money | $6.30In the Money | $6.14In the Money | $-1.31In the Money | 1In the Money | 27In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 27Out of the Money | 252Out of the Money | PDDIn the Money | $6.05In the Money | $8.25In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 5Out of the Money | 457Out of the Money | PDDIn the Money | $7.10In the Money | $9.35In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 18Out of the Money | 346Out of the Money | PDDIn the Money | $7.80In the Money | $10.35In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PDDOut of the Money | $0.05Out of the Money | $1.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 34Out of the Money | 176Out of the Money | PDDIn the Money | $9.10In the Money | $11.30In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 191Out of the Money | 1,827Out of the Money | PDDIn the Money | $9.40In the Money | $12.90In the Money | $10.94In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
PDDOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PDDIn the Money | $12.05In the Money | $15.35In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.39Out of the Money | 13Out of the Money | 327Out of the Money | PDDIn the Money | $14.60In the Money | $17.80In the Money | $15.81In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $17.00In the Money | $20.35In the Money | $18.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 401Out of the Money | PDDIn the Money | $20.25In the Money | $22.90In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 3Out of the Money | 239Out of the Money | PDDIn the Money | $24.30In the Money | $27.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 661Out of the Money | PDDIn the Money | $29.25In the Money | $32.90In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | PDDIn the Money | $34.30In the Money | $37.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |