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 | $51.25In the Money | $53.00In 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 | $0.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $46.25In the Money | $48.05In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $41.25In the Money | $43.20In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $36.35In the Money | $38.30In the Money | $22.04In the Money | $0.00In the Money | ---In the Money | 425In the Money | PDDOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $31.40In the Money | $33.45In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 550In the Money | PDDOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PDDIn the Money | $27.40In the Money | $29.55In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $26.50In the Money | $28.40In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 3,075In the Money | PDDOut of the Money | $0.09Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $25.35In the Money | $27.60In 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 | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $24.40In the Money | $26.50In 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 | $0.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $23.45In the Money | $25.75In 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 | $0.98Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $22.55In the Money | $24.85In 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 | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $21.55In the Money | $23.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.08Out of the Money | $0.46Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,851Out of the Money | |
PDDIn the Money | $20.50In the Money | $22.95In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.13Out of the Money | $0.59Out of the Money | $0.40Out of the Money | $-1.32Out of the Money | 1Out of the Money | 12Out of the Money | |
PDDIn the Money | $19.65In the Money | $22.80In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.32Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PDDIn the Money | $18.70In the Money | $20.85In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.39Out of the Money | $0.51Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $18.00In the Money | $20.20In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.45Out of the Money | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.80In the Money | $19.15In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.42Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-0.30Out of the Money | 2Out of the Money | 37Out of the Money | |
PDDIn the Money | $16.40In the Money | $19.25In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 383In the Money | PDDOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-0.13Out of the Money | 1Out of the Money | 46Out of the Money | |
PDDIn the Money | $15.65In the Money | $16.90In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 46In the Money | PDDOut of the Money | $0.62Out of the Money | $0.92Out of the Money | $0.95Out of the Money | $-0.18Out of the Money | 1Out of the Money | 96Out of the Money | |
PDDIn the Money | $14.70In the Money | $15.70In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.87Out of the Money | $1.12Out of the Money | $0.94Out of the Money | $-0.28Out of the Money | 1Out of the Money | 26Out of the Money | |
PDDIn the Money | $13.95In the Money | $15.30In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 218In the Money | PDDOut of the Money | $1.02Out of the Money | $1.27Out of the Money | $1.09Out of the Money | $0.19Out of the Money | 11Out of the Money | 14Out of the Money | |
PDDIn the Money | $13.30In the Money | $15.05In the Money | $15.08In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $1.18Out of the Money | $1.33Out of the Money | $1.30Out of the Money | $0.13Out of the Money | 74Out of the Money | 147Out of the Money | |
PDDIn the Money | $12.35In the Money | $13.40In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | PDDOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $1.44Out of the Money | $0.04Out of the Money | 1Out of the Money | 17Out of the Money | |
PDDIn the Money | $11.55In the Money | $13.00In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $1.62Out of the Money | $1.77Out of the Money | $1.58Out of the Money | $-0.29Out of the Money | 2Out of the Money | 54Out of the Money | |
PDDIn the Money | $10.75In the Money | $11.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $1.84Out of the Money | $2.12Out of the Money | $2.00Out of the Money | $0.51Out of the Money | 7Out of the Money | 9Out of the Money | |
PDDIn the Money | $10.10In the Money | $10.70In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 65In the Money | PDDOut of the Money | $2.10Out of the Money | $2.57Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,014Out of the Money | |
PDDIn the Money | $9.50In the Money | $10.05In the Money | $9.75In the Money | $-1.73In the Money | 1In the Money | 329In the Money | PDDOut of the Money | $2.38Out of the Money | $2.65Out of the Money | $2.47Out of the Money | $0.27Out of the Money | 2Out of the Money | 23Out of the Money | |
PDDIn the Money | $8.80In the Money | $10.20In the Money | $10.78In the Money | $0.00In the Money | ---In the Money | 31In the Money | PDDOut of the Money | $2.68Out of the Money | $2.81Out of the Money | $2.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PDDIn the Money | $8.10In the Money | $8.70In the Money | $7.88In the Money | $-2.22In the Money | 2In the Money | 16In the Money | PDDOut of the Money | $3.00Out of the Money | $3.85Out of the Money | $3.50Out of the Money | $1.50Out of the Money | 37Out of the Money | 42Out of the Money | |
PDDIn the Money | $7.35In the Money | $8.10In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $3.35Out of the Money | $3.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $6.95In the Money | $8.15In the Money | $7.20In the Money | $-0.45In the Money | 5In the Money | 9In the Money | PDDNear the Money | $3.75Near the Money | $3.95Near the Money | $3.90Near the Money | $-8.20Near the Money | 3Near the Money | 1Near the Money | |
PDDIn the Money | $6.50In the Money | $6.85In the Money | $6.62In the Money | $0.62In the Money | 28In the Money | 26In the Money | PDDNear the Money | $4.05Near the Money | $5.25Near the Money | $4.35Near the Money | $0.25Near the Money | 1,723Near the Money | 2,792Near the Money | |
PDDUnderlying issue's last price | $5.85Underlying issue's last price | $6.35Underlying issue's last price | $7.51Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 93Underlying issue's last price | Filter Table By Strike Price of$126.00Underlying issue's last price | PDDUnderlying issue's last price | $4.60Underlying issue's last price | $4.85Underlying issue's last price | $4.85Underlying issue's last price | $0.85Underlying issue's last price | 8Underlying issue's last price | 4Underlying issue's last price |
PDDNear the Money | $5.35Near the Money | $6.25Near the Money | $5.55Near the Money | $-0.88Near the Money | 1,008Near the Money | 29Near the Money | PDDIn the Money | $4.60In the Money | $5.35In the Money | $5.45In the Money | $-6.20In the Money | 25In the Money | 31In the Money | |
PDDNear the Money | $5.00Near the Money | $5.20Near the Money | $5.35Near the Money | $-0.64Near the Money | 16Near the Money | 39Near the Money | PDDIn the Money | $5.45In the Money | $7.05In the Money | $5.70In the Money | $-1.70In the Money | 8In the Money | 6In the Money | |
PDDNear the Money | $4.60Near the Money | $4.75Near the Money | $5.80Near the Money | $-0.29Near the Money | 1Near the Money | 66Near the Money | PDDIn the Money | $6.20In the Money | $7.35In the Money | $16.64In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PDDOut of the Money | $4.15Out of the Money | $5.00Out of the Money | $4.54Out of the Money | $-1.13Out of the Money | 17Out of the Money | 56Out of the Money | PDDIn the Money | $6.75In the Money | $8.10In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $3.90Out of the Money | $-0.35Out of the Money | 23Out of the Money | 7Out of the Money | PDDIn the Money | $7.30In the Money | $8.50In the Money | $6.25In the Money | $6.25In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $3.40Out of the Money | $3.70Out of the Money | $3.54Out of the Money | $-0.31Out of the Money | 3Out of the Money | 131Out of the Money | PDDIn the Money | $7.95In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PDDIn the Money | $8.25In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.78Out of the Money | $3.05Out of the Money | $3.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $9.35In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.53Out of the Money | $2.77Out of the Money | $2.61Out of the Money | $0.36Out of the Money | 3Out of the Money | 94Out of the Money | PDDIn the Money | $9.95In the Money | $10.95In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 928In the Money | |
PDDOut of the Money | $2.24Out of the Money | $2.76Out of the Money | $2.57Out of the Money | $2.57Out of the Money | 1Out of the Money | ---Out of the Money | PDDIn the Money | $10.75In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.03Out of the Money | $2.39Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PDDIn the Money | $11.30In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.81Out of the Money | $2.10Out of the Money | $2.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | PDDIn the Money | $12.10In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.64Out of the Money | $1.99Out of the Money | $1.69Out of the Money | $-0.36Out of the Money | 28Out of the Money | 18Out of the Money | PDDIn the Money | $13.10In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.47Out of the Money | $1.73Out of the Money | $1.55Out of the Money | $-0.62Out of the Money | 74Out of the Money | 128Out of the Money | PDDIn the Money | $13.80In the Money | $14.90In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 1,012In the Money | |
PDDOut of the Money | $1.24Out of the Money | $1.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $14.80In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.26Out of the Money | $1.46Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | PDDIn the Money | $17.50In the Money | $19.90In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 775In the Money | |
PDDOut of the Money | $0.47Out of the Money | $0.73Out of the Money | $0.50Out of the Money | $-0.14Out of the Money | 4Out of the Money | 134Out of the Money | PDDIn the Money | $22.05In the Money | $24.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.32Out of the Money | $0.46Out of the Money | $0.38Out of the Money | $-0.03Out of the Money | 10Out of the Money | 12Out of the Money | PDDIn the Money | $27.00In the Money | $29.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $32.05In the Money | $34.30In 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 | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $37.45In the Money | $39.05In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $42.15In 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 | $0.58Out of the Money | $0.24Out of the Money | $0.07Out of the Money | 1Out of the Money | 1Out of the Money | PDDIn the Money | $47.60In the Money | $48.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |