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 | $72.75In the Money | $75.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $67.50In the Money | $70.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $62.70In the Money | $65.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $57.70In the Money | $60.10In the Money | $65.90In the Money | $0.00In the Money | ---In the Money | 4In 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 | $52.90In the Money | $54.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $47.50In the Money | $50.15In the Money | $38.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $42.70In the Money | $45.00In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $38.15In the Money | $40.85In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $36.50In the Money | $40.00In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $36.15In the Money | $37.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $34.45In the Money | $37.20In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PDDIn the Money | $33.60In the Money | $35.95In 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 | $0.75Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $32.90In the Money | $34.85In 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 | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
PDDIn the Money | $31.50In the Money | $33.95In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $30.75In the Money | $33.85In the Money | $27.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $29.60In the Money | $32.25In 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 | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $28.60In the Money | $31.95In the Money | $33.23In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $27.50In the Money | $30.85In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
PDDIn the Money | $26.65In the Money | $29.00In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PDDIn the Money | $25.60In the Money | $28.40In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $24.45In the Money | $26.95In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 236In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PDDIn the Money | $23.65In the Money | $26.30In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
PDDIn the Money | $23.05In the Money | $25.20In the Money | $19.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $22.60In the Money | $24.15In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 334In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PDDIn the Money | $20.60In the Money | $22.95In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
PDDIn the Money | $19.95In the Money | $22.25In the Money | $19.38In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $18.75In the Money | $21.25In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | PDDOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $18.60In the Money | $20.60In the Money | $12.73In the Money | $0.00In the Money | ---In the Money | 34In the Money | PDDOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,393Out of the Money | |
PDDIn the Money | $17.75In the Money | $18.30In the Money | $18.20In the Money | $6.40In the Money | 1In the Money | 67In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PDDIn the Money | $16.25In the Money | $18.55In the Money | $12.16In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 1Out of the Money | 624Out of the Money | |
PDDIn the Money | $15.80In the Money | $17.35In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | 131In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 198Out of the Money | |
PDDIn the Money | $14.75In the Money | $15.90In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 109In the Money | PDDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PDDIn the Money | $12.65In the Money | $15.60In the Money | $13.56In the Money | $0.00In the Money | ---In the Money | 40In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 4Out of the Money | 629Out of the Money | |
PDDIn the Money | $11.50In the Money | $14.15In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 15Out of the Money | 341Out of the Money | |
PDDIn the Money | $10.55In the Money | $13.30In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.03Out of the Money | $0.42Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
PDDIn the Money | $9.60In the Money | $11.85In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 32In the Money | PDDOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 2Out of the Money | 147Out of the Money | |
PDDIn the Money | $9.65In the Money | $11.05In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 151In the Money | PDDOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 1Out of the Money | 553Out of the Money | |
PDDIn the Money | $8.90In the Money | $9.40In the Money | $9.02In the Money | $0.23In the Money | 2In the Money | 89In the Money | PDDOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 24Out of the Money | 524Out of the Money | |
PDDIn the Money | $7.85In the Money | $9.25In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 109In the Money | PDDOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 3Out of the Money | 368Out of the Money | |
PDDIn the Money | $6.70In the Money | $7.75In the Money | $6.00In the Money | $0.60In the Money | 10In the Money | 81In the Money | PDDOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.28Out of the Money | 53Out of the Money | 694Out of the Money | |
PDDIn the Money | $5.80In the Money | $6.75In the Money | $5.82In the Money | $1.12In the Money | 2In the Money | 348In the Money | PDDOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.45Out of the Money | 123Out of the Money | 308Out of the Money | |
PDDIn the Money | $5.25In the Money | $5.50In the Money | $5.40In the Money | $1.10In the Money | 25In the Money | 283In the Money | PDDOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.59Out of the Money | 66Out of the Money | 486Out of the Money | |
PDDIn the Money | $4.40In the Money | $4.65In the Money | $4.60In the Money | $1.51In the Money | 66In the Money | 1,278In the Money | PDDOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.74Out of the Money | 587Out of the Money | 1,764Out of the Money | |
PDDIn the Money | $3.60In the Money | $3.80In the Money | $3.70In the Money | $1.16In the Money | 30In the Money | 451In the Money | PDDOut of the Money | $0.53Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $-0.89Out of the Money | 119Out of the Money | 1,016Out of the Money | |
PDDIn the Money | $2.82In the Money | $3.05In the Money | $3.20In the Money | $1.14In the Money | 61In the Money | 535In the Money | PDDNear the Money | $0.76Near the Money | $0.86Near the Money | $0.84Near the Money | $-1.16Near the Money | 42Near the Money | 968Near the Money | |
PDDIn the Money | $2.24In the Money | $2.41In the Money | $2.26In the Money | $0.66In the Money | 121In the Money | 717In the Money | PDDNear the Money | $1.11Near the Money | $1.22Near the Money | $1.22Near the Money | $-1.35Near the Money | 250Near the Money | 377Near the Money | |
PDDUnderlying issue's last price | $1.63Underlying issue's last price | $1.83Underlying issue's last price | $1.85Underlying issue's last price | $0.59Underlying issue's last price | 122Underlying issue's last price | 2,126Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | PDDUnderlying issue's last price | $1.52Underlying issue's last price | $1.73Underlying issue's last price | $1.60Underlying issue's last price | $-1.30Underlying issue's last price | 208Underlying issue's last price | 262Underlying issue's last price |
PDDNear the Money | $1.28Near the Money | $1.38Near the Money | $1.35Near the Money | $0.37Near the Money | 2,394Near the Money | 17,404Near the Money | PDDIn the Money | $2.14In the Money | $2.29In the Money | $2.26In the Money | $-1.34In the Money | 255In the Money | 364In the Money | |
PDDOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.16Out of the Money | 103Out of the Money | 1,537Out of the Money | PDDIn the Money | $3.90In the Money | $4.15In the Money | $4.20In the Money | $-2.45In the Money | 15In the Money | 183In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.04Out of the Money | 436Out of the Money | 6,641Out of the Money | PDDIn the Money | $5.95In the Money | $6.40In the Money | $6.64In the Money | $-0.36In the Money | 20In the Money | 105In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 229Out of the Money | 11,338Out of the Money | PDDIn the Money | $8.20In the Money | $8.90In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 59Out of the Money | 3,211Out of the Money | PDDIn the Money | $10.30In the Money | $12.65In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 20Out of the Money | 1,685Out of the Money | PDDIn the Money | $12.60In the Money | $14.95In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 24Out of the Money | 579Out of the Money | PDDIn the Money | $15.15In the Money | $17.10In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,959Out of the Money | PDDIn the Money | $17.90In the Money | $20.10In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,827Out of the Money | PDDIn the Money | $20.20In the Money | $22.70In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PDDIn the Money | $22.60In the Money | $25.00In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 2Out of the Money | 47Out of the Money | PDDIn the Money | $25.05In the Money | $27.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $27.30In the Money | $30.10In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PDDIn the Money | $29.80In the Money | $32.55In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $32.45In the Money | $35.00In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | PDDIn the Money | $35.15In the Money | $37.60In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out 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 | $37.70In the Money | $40.00In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | PDDIn the Money | $40.00In the Money | $42.50In 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 | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PDDIn the Money | $45.05In the Money | $47.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | PDDIn the Money | $49.95In the Money | $52.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |