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 | $55.90In the Money | $56.45In the Money | $47.75In the Money | $0.00In the Money | ---In the Money | 16In 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 | 285Out of the Money | |
PDDIn the Money | $53.40In the Money | $53.90In the Money | $46.20In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PDDIn the Money | $50.90In the Money | $51.30In the Money | $47.95In the Money | $0.00In the Money | ---In the Money | 130In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,169Out of the Money | |
PDDIn the Money | $46.00In the Money | $46.40In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 258In 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 | 1,510Out of the Money | |
PDDIn the Money | $41.00In the Money | $41.40In the Money | $34.55In the Money | $0.00In the Money | ---In the Money | 394In 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 | 880Out of the Money | |
PDDIn the Money | $35.95In the Money | $36.40In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | 163In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,406Out of the Money | |
PDDIn the Money | $30.90In the Money | $31.35In the Money | $32.23In the Money | $9.43In the Money | 1In the Money | 156In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,549Out of the Money | |
PDDIn the Money | $25.95In the Money | $26.40In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 720In 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 | 1Out of the Money | 16,191Out of the Money | |
PDDIn the Money | $24.95In the Money | $25.40In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 11In 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 | 173Out of the Money | |
PDDIn the Money | $23.95In the Money | $24.35In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 951Out of the Money | |
PDDIn the Money | $23.05In the Money | $23.40In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $22.05In the Money | $22.35In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
PDDIn the Money | $21.00In the Money | $21.35In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 523In the Money | PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,693Out of the Money | |
PDDIn the Money | $20.00In the Money | $20.40In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PDDIn the Money | $18.90In the Money | $19.35In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 22In 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 | 221Out of the Money | |
PDDIn the Money | $18.00In the Money | $18.35In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 27In 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 | 519Out of the Money | |
PDDIn the Money | $17.10In the Money | $17.40In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 15In 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 | 3Out of the Money | 185Out of the Money | |
PDDIn the Money | $15.95In the Money | $16.40In the Money | $16.20In the Money | $-0.40In the Money | 18In the Money | 6,982In the Money | PDDOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 10,323Out of the Money | |
PDDIn the Money | $15.05In the Money | $15.45In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 279In 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 | 1Out of the Money | 359Out of the Money | |
PDDIn the Money | $13.95In the Money | $14.40In the Money | $14.74In the Money | $0.90In the Money | 68In the Money | 211In the Money | PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
PDDIn the Money | $13.05In the Money | $13.40In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1,510In the Money | PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 5Out of the Money | 236Out of the Money | |
PDDIn the Money | $12.15In the Money | $12.45In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 2,000In the Money | PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 27Out of the Money | 397Out of the Money | |
PDDIn the Money | $11.05In the Money | $11.45In the Money | $11.90In the Money | $1.20In the Money | 18In the Money | 4,332In the Money | PDDOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1,758Out of the Money | 5,933Out of the Money | |
PDDIn the Money | $10.10In the Money | $10.45In the Money | $10.67In the Money | $-0.14In the Money | 3In the Money | 233In the Money | PDDOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 74Out of the Money | 301Out of the Money | |
PDDIn the Money | $9.15In the Money | $9.45In the Money | $9.81In the Money | $0.11In the Money | 7In the Money | 399In the Money | PDDOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 18Out of the Money | 218Out of the Money | |
PDDIn the Money | $8.30In the Money | $8.50In the Money | $8.40In the Money | $0.50In the Money | 4In the Money | 1,456In the Money | PDDOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 23Out of the Money | 1,471Out of the Money | |
PDDIn the Money | $7.30In the Money | $7.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1,861In the Money | PDDOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.12Out of the Money | 14Out of the Money | 126Out of the Money | |
PDDIn the Money | $6.35In the Money | $6.65In the Money | $6.60In the Money | $0.85In the Money | 986In the Money | 17,138In the Money | PDDOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $-0.26Out of the Money | 1,124Out of the Money | 18,324Out of the Money | |
PDDIn the Money | $5.50In the Money | $5.80In the Money | $6.14In the Money | $0.24In the Money | 6In the Money | 156In the Money | PDDOut of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.43Out of the Money | $-0.40Out of the Money | 76Out of the Money | 466Out of the Money | |
PDDIn the Money | $4.80In the Money | $4.95In the Money | $5.75In the Money | $1.75In the Money | 124In the Money | 1,205In the Money | PDDOut of the Money | $0.63Out of the Money | $0.71Out of the Money | $0.63Out of the Money | $-0.39Out of the Money | 1,695Out of the Money | 341Out of the Money | |
PDDIn the Money | $4.05In the Money | $4.25In the Money | $4.86In the Money | $1.41In the Money | 91In the Money | 417In the Money | PDDOut of the Money | $0.89Out of the Money | $0.95Out of the Money | $0.81Out of the Money | $-0.54Out of the Money | 115Out of the Money | 378Out of the Money | |
PDDIn the Money | $3.35In the Money | $3.55In the Money | $3.85In the Money | $1.00In the Money | 82In the Money | 247In the Money | PDDNear the Money | $1.23Near the Money | $1.30Near the Money | $1.07Near the Money | $-0.74Near the Money | 199Near the Money | 127Near the Money | |
PDDIn the Money | $2.86In the Money | $2.94In the Money | $2.97In the Money | $0.63In the Money | 14,115In the Money | 31,672In the Money | PDDNear the Money | $1.66Near the Money | $1.72Near the Money | $1.69Near the Money | $-0.78Near the Money | 409Near the Money | 21,676Near the Money | |
PDDUnderlying issue's last price | $2.33Underlying issue's last price | $2.46Underlying issue's last price | $2.48Underlying issue's last price | $0.47Underlying issue's last price | 380Underlying issue's last price | 283Underlying issue's last price | Filter Table By Strike Price of$76.00Underlying issue's last price | PDDUnderlying issue's last price | $2.16Underlying issue's last price | $2.22Underlying issue's last price | $2.15Underlying issue's last price | $-0.85Underlying issue's last price | 101Underlying issue's last price | 345Underlying issue's last price |
PDDNear the Money | $1.97Near the Money | $2.04Near the Money | $2.16Near the Money | $0.50Near the Money | 265Near the Money | 2,241Near the Money | PDDIn the Money | $2.74In the Money | $2.80In the Money | $2.75In the Money | $-0.95In the Money | 383In the Money | 96In the Money | |
PDDNear the Money | $1.61Near the Money | $1.67Near the Money | $1.63Near the Money | $0.26Near the Money | 14,949Near the Money | 12,049Near the Money | PDDIn the Money | $3.35In the Money | $3.50In the Money | $3.35In the Money | $-0.57In the Money | 70In the Money | 97In the Money | |
PDDNear the Money | $1.32Near the Money | $1.37Near the Money | $1.35Near the Money | $0.15Near the Money | 12,715Near the Money | 124Near the Money | PDDIn the Money | $4.05In the Money | $4.20In the Money | $3.78In the Money | $-0.67In the Money | 37In the Money | 6In the Money | |
PDDOut of the Money | $1.06Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.18Out of the Money | 4,064Out of the Money | 12,896Out of the Money | PDDIn the Money | $4.75In the Money | $4.95In the Money | $4.60In the Money | $-0.55In the Money | 771In the Money | 9,811In the Money | |
PDDOut of the Money | $0.87Out of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.15Out of the Money | 3,318Out of the Money | 174Out of the Money | PDDIn the Money | $5.55In the Money | $5.75In the Money | $5.07In the Money | $-1.23In the Money | 15In the Money | 5In the Money | |
PDDOut of the Money | $0.72Out of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.07Out of the Money | 54Out of the Money | 144Out of the Money | PDDIn the Money | $6.40In the Money | $6.70In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PDDOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.72Out of the Money | $-0.07Out of the Money | 203Out of the Money | 7Out of the Money | PDDIn the Money | $7.25In the Money | $7.45In the Money | $7.15In the Money | $-7.85In the Money | 4In the Money | 1In the Money | |
PDDOut of the Money | $0.47Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.05Out of the Money | 12,277Out of the Money | 11Out of the Money | PDDIn the Money | $8.15In the Money | $8.35In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $0.07Out of the Money | 1,377Out of the Money | 7,817Out of the Money | PDDIn the Money | $9.05In the Money | $9.35In the Money | $9.30In the Money | $-0.49In the Money | 25In the Money | 1,651In the Money | |
PDDOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.07Out of the Money | 117Out of the Money | 24Out of the Money | PDDIn the Money | $10.00In the Money | $10.25In the Money | $9.60In the Money | $9.60In the Money | 7In the Money | ---In the Money | |
PDDOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | 83Out of the Money | 46Out of the Money | PDDIn the Money | $10.90In the Money | $11.25In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 262Out of the Money | 278Out of the Money | PDDIn the Money | $11.85In the Money | $12.20In the Money | $11.45In the Money | $11.45In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 73Out of the Money | ---Out of the Money | PDDIn the Money | $12.85In the Money | $13.10In the Money | $13.35In the Money | $13.35In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.04Out of the Money | 247Out of the Money | 9,245Out of the Money | PDDIn the Money | $13.70In the Money | $14.15In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 798In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 8Out of the Money | ---Out of the Money | PDDIn the Money | $14.80In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | 2Out of the Money | ---Out of the Money | PDDIn the Money | $15.75In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | 120Out of the Money | ---Out of the Money | PDDIn the Money | $16.70In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 179Out of the Money | 10,986Out of the Money | PDDIn the Money | $18.70In the Money | $19.00In the Money | $18.25In the Money | $-1.30In the Money | 100In the Money | 55In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 33Out of the Money | 16,802Out of the Money | PDDIn the Money | $23.70In the Money | $23.95In the Money | $27.10In 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 | 36Out of the Money | 3,752Out of the Money | PDDIn the Money | $28.70In the Money | $29.10In the Money | $37.10In 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 | 5,630Out of the Money | PDDIn the Money | $33.65In the Money | $34.05In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,983Out of the Money | PDDIn the Money | $38.70In the Money | $39.10In the Money | $47.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,215Out of the Money | PDDIn the Money | $43.70In the Money | $44.10In the Money | $43.35In the Money | $-1.10In the Money | 100In the Money | 75In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,860Out of the Money | PDDIn the Money | $48.65In the Money | $49.05In the Money | $54.75In 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 | 3,120Out of the Money | PDDIn the Money | $53.60In the Money | $54.20In the Money | $52.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 546Out of the Money | PDDIn the Money | $58.65In the Money | $59.05In the Money | $58.40In the Money | $-15.00In the Money | 1In 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 | 1,556Out of the Money | PDDIn the Money | $63.65In the Money | $64.10In the Money | $67.35In 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 | 116Out of the Money | PDDIn the Money | $68.70In the Money | $69.15In the Money | $74.70In 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 | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | PDDIn the Money | $73.70In the Money | $74.10In the Money | $86.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,101Out of the Money | PDDIn the Money | $78.60In the Money | $79.10In the Money | $90.05In the Money | $0.00In the Money | ---In the Money | ---In the Money |