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 | $29.25In the Money | $29.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $24.30In the Money | $24.80In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 13In 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 | 28Out of the Money | |
PDDIn the Money | $21.30In the Money | $21.85In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
PDDIn the Money | $20.30In the Money | $20.90In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PDDIn the Money | $19.40In the Money | $19.75In the Money | $20.55In the Money | $2.89In the Money | 1In the Money | 54In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PDDIn the Money | $18.30In the Money | $18.80In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $17.35In the Money | $17.80In the Money | $17.80In the Money | $4.15In the Money | 2In the Money | 48In 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 | 123Out of the Money | |
PDDIn the Money | $16.40In the Money | $16.85In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 67In 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 | 126Out of the Money | |
PDDIn the Money | $15.30In the Money | $15.85In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 55In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 9Out of the Money | 143Out of the Money | |
PDDIn the Money | $14.30In the Money | $14.70In the Money | $14.60In the Money | $4.10In the Money | 2In the Money | 51In 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 | 208Out of the Money | |
PDDIn the Money | $13.40In the Money | $13.75In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 57In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 148Out of the Money | |
PDDIn the Money | $12.35In the Money | $12.70In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 14Out of the Money | 164Out of the Money | |
PDDIn the Money | $11.40In the Money | $11.85In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 99In the Money | PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
PDDIn the Money | $10.35In the Money | $10.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 62In the Money | PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3Out of the Money | 149Out of the Money | |
PDDIn the Money | $9.45In the Money | $9.75In the Money | $10.30In the Money | $-0.20In the Money | 10In the Money | 285In the Money | PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 46Out of the Money | 315Out of the Money | |
PDDIn the Money | $8.60In the Money | $8.75In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 59In the Money | PDDOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 373Out of the Money | 383Out of the Money | |
PDDIn the Money | $7.55In the Money | $7.80In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 153In the Money | PDDOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 25Out of the Money | 130Out of the Money | |
PDDIn the Money | $6.70In the Money | $6.85In the Money | $7.00In the Money | $-0.05In the Money | 5In the Money | 165In the Money | PDDOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 563Out of the Money | 554Out of the Money | |
PDDIn the Money | $5.75In the Money | $5.95In the Money | $5.92In the Money | $0.42In the Money | 9In the Money | 376In the Money | PDDOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.14Out of the Money | 13Out of the Money | 67Out of the Money | |
PDDIn the Money | $4.90In the Money | $5.10In the Money | $4.98In the Money | $-0.20In the Money | 180In the Money | 646In the Money | PDDOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.19Out of the Money | 302Out of the Money | 261Out of the Money | |
PDDIn the Money | $4.05In the Money | $4.25In the Money | $4.11In the Money | $0.01In the Money | 35In the Money | 219In the Money | PDDOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.26Out of the Money | 154Out of the Money | 185Out of the Money | |
PDDIn the Money | $3.40In the Money | $3.55In the Money | $3.45In the Money | $0.10In the Money | 62In the Money | 1,092In the Money | PDDNear the Money | $0.82Near the Money | $0.88Near the Money | $0.82Near the Money | $-0.28Near the Money | 65Near the Money | 115Near the Money | |
PDDIn the Money | $2.77In the Money | $2.84In the Money | $2.80In the Money | $0.15In the Money | 46In the Money | 615In the Money | PDDNear the Money | $1.17Near the Money | $1.21Near the Money | $1.15Near the Money | $-0.41Near the Money | 479Near the Money | 799Near the Money | |
PDDUnderlying issue's last price | $2.21Underlying issue's last price | $2.27Underlying issue's last price | $2.33Underlying issue's last price | $0.20Underlying issue's last price | 285Underlying issue's last price | 316Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | PDDUnderlying issue's last price | $1.59Underlying issue's last price | $1.66Underlying issue's last price | $1.59Underlying issue's last price | $-0.45Underlying issue's last price | 157Underlying issue's last price | 73Underlying issue's last price |
PDDNear the Money | $1.75Near the Money | $1.81Near the Money | $1.76Near the Money | $0.01Near the Money | 506Near the Money | 606Near the Money | PDDIn the Money | $2.12In the Money | $2.19In the Money | $2.10In the Money | $-0.39In the Money | 2,282In the Money | 258In the Money | |
PDDNear the Money | $1.37Near the Money | $1.42Near the Money | $1.40Near the Money | $0.06Near the Money | 843Near the Money | 154Near the Money | PDDIn the Money | $2.73In the Money | $2.83In the Money | $2.85In the Money | $-0.40In the Money | 90In the Money | 85In the Money | |
PDDNear the Money | $1.08Near the Money | $1.11Near the Money | $1.10Near the Money | $0.01Near the Money | 1,706Near the Money | 151Near the Money | PDDIn the Money | $3.40In the Money | $3.60In the Money | $3.50In the Money | $0.00In the Money | 50In the Money | 79In the Money | |
PDDOut of the Money | $0.83Out of the Money | $0.90Out of the Money | $0.86Out of the Money | $0.02Out of the Money | 2,797Out of the Money | 2,373Out of the Money | PDDIn the Money | $4.15In the Money | $4.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PDDOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.02Out of the Money | 13,001Out of the Money | 144Out of the Money | PDDIn the Money | $4.95In the Money | $5.20In the Money | $5.00In the Money | $-2.13In the Money | 11In the Money | 2In the Money | |
PDDOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-0.03Out of the Money | 380Out of the Money | 827Out of the Money | PDDIn the Money | $5.85In the Money | $6.05In the Money | $5.50In the Money | $0.15In the Money | 2In the Money | 702In the Money | |
PDDOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.23Out of the Money | 505Out of the Money | 220Out of the Money | PDDIn the Money | $6.70In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 120Out of the Money | 1,550Out of the Money | PDDIn the Money | $7.60In the Money | $7.85In the Money | $7.80In the Money | $7.80In the Money | 10In the Money | ---In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.02Out of the Money | 2,402Out of the Money | 2,322Out of the Money | PDDIn the Money | $8.50In the Money | $8.85In the Money | $8.15In the Money | $-4.55In the Money | 66In the Money | 75In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 12,117Out of the Money | 5Out of the Money | PDDIn the Money | $9.45In the Money | $9.70In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 374Out of the Money | 1,155Out of the Money | PDDIn the Money | $10.50In the Money | $10.75In the Money | $10.45In the Money | $-0.35In the Money | 5In the Money | 15In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 11Out of the Money | 53Out of the Money | PDDIn the Money | $11.35In the Money | $11.85In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 93Out of the Money | ---Out of the Money | PDDIn the Money | $12.30In the Money | $12.75In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 52Out of the Money | 1Out of the Money | PDDIn the Money | $13.25In the Money | $13.80In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.13Out of the Money | 15Out of the Money | ---Out of the Money | PDDIn the Money | $14.30In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 13Out of the Money | 222Out of the Money | PDDIn the Money | $15.30In the Money | $15.80In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 21Out of the Money | 1Out of the Money | PDDIn the Money | $16.40In the Money | $16.80In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 4Out of the Money | 1Out of the Money | PDDIn the Money | $17.40In the Money | $17.70In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $18.25In the Money | $18.75In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 65Out of the Money | 51Out of the Money | PDDIn the Money | $20.25In the Money | $20.75In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 2In 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 | 32Out of the Money | PDDIn the Money | $25.15In the Money | $25.80In the Money | $28.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |