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 | $72.00In the Money | $74.35In 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 | $66.50In the Money | $69.50In 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 | $61.30In the Money | $64.60In 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 | $56.50In the Money | $59.00In 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 | $51.65In the Money | $54.40In 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 | $46.35In the Money | $48.80In 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 | $41.60In the Money | $44.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $37.15In the Money | $38.70In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $36.50In the Money | $38.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $34.35In the Money | $37.15In 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 | $33.95In the Money | $36.25In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PDDIn the Money | $33.25In 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 | $0.03Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $31.35In the Money | $33.95In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
PDDIn the Money | $30.30In the Money | $33.95In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $29.60In the Money | $32.35In 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 | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $28.35In the Money | $30.90In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $27.40In the Money | $30.35In 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 | $0.04Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $26.70In the Money | $29.50In the Money | $26.50In the Money | $2.70In the Money | 1In the Money | 4In the Money | PDDOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 212Out of the Money | |
PDDIn the Money | $25.55In the Money | $28.95In 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 | $0.74Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PDDIn the Money | $24.45In the Money | $27.75In 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 | $0.71Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $24.60In the Money | $26.50In the Money | $24.40In the Money | $3.37In the Money | 225In the Money | 339In the Money | PDDOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PDDIn the Money | $22.80In the Money | $25.35In 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 | $0.70Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
PDDIn the Money | $22.25In the Money | $24.40In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $22.10In the Money | $23.55In the Money | $22.45In the Money | $7.55In the Money | 172In the Money | 400In 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 | 29Out of the Money | |
PDDIn the Money | $20.40In the Money | $21.75In 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 | $0.10Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
PDDIn the Money | $18.65In the Money | $20.75In 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 | $0.32Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $18.40In the Money | $19.80In 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 | $0.06Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $17.50In the Money | $19.00In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 50Out of the Money | 1,520Out of the Money | |
PDDIn the Money | $16.85In the Money | $18.30In the Money | $11.80In the Money | $0.00In the Money | ---In 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 | $15.15In the Money | $16.80In 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 | $0.04Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | |
PDDIn the Money | $14.95In the Money | $15.75In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 4Out of the Money | 154Out of the Money | |
PDDIn the Money | $13.95In the Money | $14.65In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 111In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 35Out of the Money | 70Out of the Money | |
PDDIn the Money | $11.65In the Money | $13.80In the Money | $8.24In the Money | $0.00In the Money | ---In the Money | 40In the Money | PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.26Out of the Money | 10Out of the Money | 621Out of the Money | |
PDDIn the Money | $10.65In the Money | $12.85In 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 | $0.12Out of the Money | $0.08Out of the Money | $-0.30Out of the Money | 11Out of the Money | 324Out of the Money | |
PDDIn the Money | $9.35In the Money | $11.65In 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 | $0.15Out of the Money | $0.09Out of the Money | $-0.41Out of the Money | 22Out of the Money | 170Out of the Money | |
PDDIn the Money | $9.25In the Money | $11.10In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 32In the Money | PDDOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.51Out of the Money | 27Out of the Money | 146Out of the Money | |
PDDIn the Money | $9.05In the Money | $9.75In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 151In the Money | PDDOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.68Out of the Money | 112Out of the Money | 392Out of the Money | |
PDDIn the Money | $8.30In the Money | $8.85In the Money | $7.20In the Money | $2.22In the Money | 5In the Money | 94In the Money | PDDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.88Out of the Money | 206Out of the Money | 518Out of the Money | |
PDDIn the Money | $7.35In the Money | $8.75In the Money | $6.80In the Money | $2.90In the Money | 17In the Money | 113In the Money | PDDOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $-1.06Out of the Money | 79Out of the Money | 207Out of the Money | |
PDDIn the Money | $6.65In the Money | $7.30In the Money | $6.20In the Money | $2.45In the Money | 80In the Money | 141In the Money | PDDOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.50Out of the Money | $-1.22Out of the Money | 101Out of the Money | 990Out of the Money | |
PDDIn the Money | $5.80In the Money | $6.05In the Money | $5.75In the Money | $2.55In the Money | 116In the Money | 359In the Money | PDDOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-1.78Out of the Money | 85Out of the Money | 305Out of the Money | |
PDDIn the Money | $5.00In the Money | $5.20In the Money | $5.00In the Money | $2.31In the Money | 212In the Money | 338In the Money | PDDOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.72Out of the Money | $-1.86Out of the Money | 145Out of the Money | 340Out of the Money | |
PDDIn the Money | $4.25In the Money | $4.50In the Money | $4.28In the Money | $2.02In the Money | 496In the Money | 681In the Money | PDDOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $-2.24Out of the Money | 600Out of the Money | 1,273Out of the Money | |
PDDIn the Money | $3.60In the Money | $3.75In the Money | $3.66In the Money | $1.79In the Money | 329In the Money | 461In the Money | PDDNear the Money | $1.19Near the Money | $1.30Near the Money | $1.44Near the Money | $-2.54Near the Money | 172Near the Money | 988Near the Money | |
PDDIn the Money | $3.00In the Money | $3.15In the Money | $3.00In the Money | $1.43In the Money | 518In the Money | 465In the Money | PDDNear the Money | $1.59Near the Money | $1.71Near the Money | $1.75Near the Money | $-2.73Near the Money | 115Near the Money | 947Near the Money | |
PDDUnderlying issue's last price | $2.40Underlying issue's last price | $2.65Underlying issue's last price | $2.50Underlying issue's last price | $1.24Underlying issue's last price | 842Underlying issue's last price | 393Underlying issue's last price | Filter Table By Strike Price of$148.00Underlying issue's last price | PDDUnderlying issue's last price | $2.04Underlying issue's last price | $2.17Underlying issue's last price | $2.15Underlying issue's last price | $-3.04Underlying issue's last price | 32Underlying issue's last price | 354Underlying issue's last price |
PDDNear the Money | $1.95Near the Money | $2.11Near the Money | $2.08Near the Money | $1.03Near the Money | 2,354Near the Money | 452Near the Money | PDDIn the Money | $2.58In the Money | $2.73In the Money | $3.20In the Money | $-3.00In the Money | 15In the Money | 242In the Money | |
PDDNear the Money | $1.63Near the Money | $1.65Near the Money | $1.65Near the Money | $0.83Near the Money | 1,789Near the Money | 17,287Near the Money | PDDIn the Money | $3.15In the Money | $3.35In the Money | $3.40In the Money | $-3.53In the Money | 110In the Money | 375In the Money | |
PDDOut of the Money | $0.93Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.47Out of the Money | 353Out of the Money | 1,280Out of the Money | PDDIn the Money | $4.90In the Money | $5.20In the Money | $6.65In the Money | $-2.62In the Money | 1In the Money | 182In the Money | |
PDDOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.17Out of the Money | 852Out of the Money | 6,249Out of the Money | PDDIn the Money | $6.40In the Money | $7.30In the Money | $8.92In the Money | $-2.31In the Money | 7In the Money | 111In the Money | |
PDDOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 1,148Out of the Money | 10,496Out of the Money | PDDIn the Money | $9.15In the Money | $9.65In the Money | $13.50In the Money | $0.28In the Money | 15In the Money | 52In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 639Out of the Money | 2,771Out of the Money | PDDIn the Money | $11.60In the Money | $13.05In the Money | $13.00In the Money | $-1.04In the Money | 1In the Money | 27In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 163Out of the Money | 1,537Out of the Money | PDDIn the Money | $13.90In the Money | $16.25In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 53Out of the Money | 599Out of the Money | PDDIn the Money | $16.45In the Money | $18.35In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 18Out of the Money | 6,954Out of the Money | PDDIn the Money | $17.95In the Money | $21.30In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 1Out of the Money | 16,827Out of the Money | PDDIn the Money | $20.30In the Money | $23.80In 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 | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $23.40In the Money | $26.10In 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 | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PDDIn the Money | $25.85In the Money | $28.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $28.60In the Money | $31.30In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | PDDIn the Money | $31.25In the Money | $33.80In 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 | $33.75In the Money | $36.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | PDDIn the Money | $36.25In the Money | $38.70In 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 | $0.09Out 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 | $41.35In 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 | $-0.10Out of the Money | 1Out of the Money | 16Out of the Money | PDDIn the Money | $40.80In the Money | $43.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PDDIn the Money | $45.95In the Money | $48.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | PDDIn the Money | $51.05In the Money | $53.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |