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 | $49.45In the Money | $51.45In 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 | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $44.40In the Money | $46.75In 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 | $0.48Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $39.45In the Money | $41.85In 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 | $0.53Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $34.50In the Money | $37.10In 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 | $0.65Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $30.10In the Money | $32.30In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.00Out of the Money | $0.84Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $26.25In the Money | $28.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.18Out of the Money | $0.79Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $24.75In the Money | $27.50In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.56Out of the Money | $0.77Out of the Money | $0.65Out of the Money | $0.04Out of the Money | 12Out of the Money | 1,297Out of the Money | |
PDDIn the Money | $24.50In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.57Out 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 | $22.85In the Money | $25.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.71Out of the Money | $0.99Out of the Money | $2.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
PDDIn the Money | $22.60In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.61Out of the Money | $1.13Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $21.70In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.78Out of the Money | $1.26Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $20.85In the Money | $22.75In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $1.05Out of the Money | $1.39Out of the Money | $1.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 38Out of the Money | |
PDDIn the Money | $20.20In the Money | $21.90In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $1.16Out of the Money | $1.55Out of the Money | $1.22Out of the Money | $-0.06Out of the Money | 1Out of the Money | 2Out of the Money | |
PDDIn the Money | $19.15In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $1.26Out of the Money | $1.68Out of the Money | $1.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $18.30In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $1.33Out of the Money | $1.93Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $17.55In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $1.56Out of the Money | $2.09Out of the Money | $6.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $16.75In the Money | $18.50In the Money | $17.75In the Money | $1.62In the Money | 1In the Money | 18In the Money | PDDOut of the Money | $1.94Out of the Money | $2.69Out of the Money | $1.72Out of the Money | $-0.13Out of the Money | 15Out of the Money | 149Out of the Money | |
PDDIn the Money | $16.05In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $2.19Out of the Money | $2.42Out of the Money | $2.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $15.20In the Money | $16.90In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 100In the Money | PDDOut of the Money | $2.26Out of the Money | $2.65Out of the Money | $2.42Out of the Money | $0.15Out of the Money | 15Out of the Money | 205Out of the Money | |
PDDIn the Money | $14.55In the Money | $16.30In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $2.29Out of the Money | $3.65Out of the Money | $2.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $13.75In the Money | $15.60In the Money | $14.40In the Money | $-1.70In the Money | 200In the Money | 112In the Money | PDDOut of the Money | $2.95Out of the Money | $3.15Out of the Money | $3.20Out of the Money | $0.50Out of the Money | 2Out of the Money | 7Out of the Money | |
PDDIn the Money | $11.80In the Money | $14.95In the Money | $17.77In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $3.25Out of the Money | $4.40Out of the Money | $3.25Out of the Money | $0.20Out of the Money | 1Out of the Money | 57Out of the Money | |
PDDIn the Money | $12.80In the Money | $14.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $3.55Out of the Money | $3.85Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $11.45In the Money | $13.25In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $3.90Out of the Money | $4.30Out of the Money | $3.52Out of the Money | $0.02Out of the Money | 1Out of the Money | 1Out of the Money | |
PDDIn the Money | $11.10In the Money | $12.80In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $4.25Out of the Money | $5.75Out of the Money | $4.52Out of the Money | $0.52Out of the Money | 15Out of the Money | 4Out of the Money | |
PDDIn the Money | $11.00In the Money | $12.00In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $4.55Out of the Money | $4.90Out of the Money | $6.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,001Out of the Money | |
PDDIn the Money | $10.50In the Money | $11.20In the Money | $11.40In the Money | $-0.60In the Money | 1In the Money | 92In the Money | PDDOut of the Money | $5.00Out of the Money | $5.95Out of the Money | $5.10Out of the Money | $0.50Out of the Money | 57Out of the Money | 57Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $5.35Out of the Money | $5.70Out of the Money | $4.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $9.40In the Money | $10.10In the Money | $10.25In the Money | $-1.47In the Money | 1In the Money | 44In the Money | PDDOut of the Money | $5.85Out of the Money | $7.30Out of the Money | $5.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $8.70In the Money | $9.60In the Money | $10.32In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDNear the Money | $6.20Near the Money | $6.80Near the Money | $6.60Near the Money | $0.15Near the Money | 1Near the Money | 7Near the Money | |
PDDIn the Money | $7.80In the Money | $9.10In the Money | $8.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDNear the Money | $6.80Near the Money | $7.15Near the Money | $6.55Near the Money | $0.25Near the Money | 201Near the Money | 202Near the Money | |
PDDUnderlying issue's last price | $7.80Underlying issue's last price | $8.55Underlying issue's last price | $9.10Underlying issue's last price | $0.25Underlying issue's last price | 2Underlying issue's last price | 183Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | PDDUnderlying issue's last price | $7.20Underlying issue's last price | $8.45Underlying issue's last price | $7.25Underlying issue's last price | $0.45Underlying issue's last price | 10Underlying issue's last price | 18Underlying issue's last price |
PDDNear the Money | $6.75Near the Money | $8.05Near the Money | $8.25Near the Money | $0.00Near the Money | ---Near the Money | 65Near the Money | PDDIn the Money | $7.85In the Money | $8.20In the Money | $8.09In the Money | $0.59In the Money | 21In the Money | 18In the Money | |
PDDNear the Money | $6.65Near the Money | $7.65Near the Money | $7.30Near the Money | $-1.07Near the Money | 11Near the Money | 38Near the Money | PDDIn the Money | $8.10In the Money | $8.90In the Money | $8.66In the Money | $0.96In the Money | 1In the Money | 11In the Money | |
PDDNear the Money | $6.20Near the Money | $7.05Near the Money | $7.23Near the Money | $-0.29Near the Money | 10Near the Money | 282Near the Money | PDDIn the Money | $8.55In the Money | $9.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 140In the Money | |
PDDOut of the Money | $6.25Out of the Money | $6.65Out of the Money | $8.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | PDDIn the Money | $9.50In the Money | $10.55In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $5.60Out of the Money | $6.35Out of the Money | $5.92Out of the Money | $-0.88Out of the Money | 39Out of the Money | 475Out of the Money | PDDIn the Money | $9.50In the Money | $10.70In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | $5.45Out of the Money | $5.95Out of the Money | $5.75Out of the Money | $-0.39Out of the Money | 1Out of the Money | 401Out of the Money | PDDIn the Money | $10.75In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $5.10Out of the Money | $5.45Out of the Money | $5.95Out of the Money | $0.05Out of the Money | 1Out of the Money | 231Out of the Money | PDDIn the Money | $11.10In the Money | $11.90In the Money | $10.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $4.75Out of the Money | $5.15Out of the Money | $6.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PDDIn the Money | $11.60In the Money | $12.50In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $4.45Out of the Money | $4.85Out of the Money | $6.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PDDIn the Money | $12.15In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.65Out of the Money | $4.45Out of the Money | $4.25Out of the Money | $-0.75Out of the Money | 24Out of the Money | 198Out of the Money | PDDIn the Money | $12.35In the Money | $13.95In the Money | $22.32In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PDDOut of the Money | $3.10Out of the Money | $4.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $13.60In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.40Out of the Money | $3.85Out of the Money | $4.52Out of the Money | $4.52Out of the Money | 2Out of the Money | ---Out of the Money | PDDIn the Money | $13.75In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | PDDIn the Money | $15.00In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.90Out of the Money | $3.35Out of the Money | $3.65Out of the Money | $3.65Out of the Money | 3Out of the Money | ---Out of the Money | PDDIn the Money | $15.50In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.74Out of the Money | $3.15Out of the Money | $2.98Out of the Money | $-0.67Out of the Money | 10Out of the Money | 6,083Out of the Money | PDDIn the Money | $15.95In the Money | $17.55In the Money | $15.36In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
PDDOut of the Money | $2.61Out of the Money | $2.96Out of the Money | $2.81Out of the Money | $-0.74Out of the Money | 10Out of the Money | 8Out of the Money | PDDIn the Money | $16.80In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.88Out of the Money | $2.26Out of the Money | $2.01Out of the Money | $-0.44Out of the Money | 25Out of the Money | 86Out of the Money | PDDIn the Money | $20.00In the Money | $22.15In the Money | $29.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.49Out of the Money | $-0.22Out of the Money | 7Out of the Money | 134Out of the Money | PDDIn the Money | $24.50In the Money | $26.15In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.79Out of the Money | $1.08Out of the Money | $1.04Out of the Money | $-0.57Out of the Money | 8Out of the Money | 10Out of the Money | PDDIn the Money | $28.65In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.63Out of the Money | $0.76Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PDDIn the Money | $33.35In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.45Out of the Money | $0.59Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PDDIn the Money | $38.30In the Money | $40.95In 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 | $0.91Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PDDIn the Money | $43.50In the Money | $46.30In 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 | $0.72Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PDDIn the Money | $48.60In the Money | $50.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |