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 | $64.55In the Money | $66.15In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $59.65In the Money | $61.20In 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 | $0.47Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $54.60In the Money | $56.15In 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 | $0.56Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $49.60In the Money | $51.35In the Money | $47.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.02Out of the Money | $0.53Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $44.65In the Money | $46.40In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.04Out of the Money | $0.57Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $40.65In the Money | $42.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.07Out of the Money | $0.62Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $39.65In the Money | $41.45In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 12Out of the Money | 1,298Out of the Money | |
PDDIn the Money | $38.65In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.10Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $37.65In the Money | $39.60In 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 | $0.47Out of the Money | $0.27Out of the Money | $-1.92Out of the Money | 50Out of the Money | 56Out of the Money | |
PDDIn the Money | $36.70In the Money | $38.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.12Out of the Money | $0.73Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $35.70In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.13Out of the Money | $0.72Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $34.70In the Money | $36.60In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.15Out of the Money | $0.67Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PDDIn the Money | $33.75In the Money | $35.75In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.18Out of the Money | $0.87Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $32.75In the Money | $34.70In 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 | $0.58Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PDDIn the Money | $31.75In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.20Out of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PDDIn the Money | $30.80In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.23Out of the Money | $1.04Out of the Money | $0.50Out of the Money | $-1.11Out of the Money | 1Out of the Money | 3Out of the Money | |
PDDIn the Money | $29.95In the Money | $31.85In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $0.41Out of the Money | $0.81Out of the Money | $0.54Out of the Money | $-1.64Out of the Money | 8Out of the Money | 176Out of the Money | |
PDDIn the Money | $28.90In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.48Out of the Money | $0.74Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $28.15In the Money | $30.00In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 100In the Money | PDDOut of the Money | $0.53Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-0.30Out of the Money | 25Out of the Money | 254Out of the Money | |
PDDIn the Money | $27.25In the Money | $30.30In the Money | $26.96In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.60Out of the Money | $0.77Out of the Money | $2.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $26.30In the Money | $29.35In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 375In the Money | PDDOut of the Money | $0.64Out of the Money | $0.84Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $25.40In the Money | $27.25In the Money | $25.64In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.75Out of the Money | $0.93Out of the Money | $0.95Out of the Money | $-0.48Out of the Money | 9Out of the Money | 64Out of the Money | |
PDDIn the Money | $24.25In the Money | $27.30In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.84Out of the Money | $1.02Out of the Money | $0.99Out of the Money | $-2.21Out of the Money | 2Out of the Money | 11Out of the Money | |
PDDIn the Money | $23.30In the Money | $26.55In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.94Out of the Money | $1.13Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $23.35In the Money | $24.65In the Money | $22.85In the Money | $11.95In the Money | 1In the Money | 1In the Money | PDDOut of the Money | $1.03Out of the Money | $1.40Out of the Money | $1.21Out of the Money | $-0.44Out of the Money | 2Out of the Money | 47Out of the Money | |
PDDIn the Money | $22.55In the Money | $23.30In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $1.19Out of the Money | $1.37Out of the Money | $1.73Out of the Money | $-3.37Out of the Money | 3Out of the Money | 1,009Out of the Money | |
PDDIn the Money | $21.75In the Money | $24.00In the Money | $21.60In the Money | $0.60In the Money | 20In the Money | 108In the Money | PDDOut of the Money | $1.34Out of the Money | $1.54Out of the Money | $1.45Out of the Money | $-0.65Out of the Money | 4Out of the Money | 808Out of the Money | |
PDDIn the Money | $20.80In the Money | $21.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $1.48Out of the Money | $1.66Out of the Money | $1.92Out of the Money | $-0.88Out of the Money | 1Out of the Money | 48Out of the Money | |
PDDIn the Money | $20.05In the Money | $22.25In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 30In the Money | PDDOut of the Money | $1.64Out of the Money | $1.83Out of the Money | $2.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PDDIn the Money | $19.20In the Money | $20.55In the Money | $19.07In the Money | $0.97In the Money | 2In the Money | 38In the Money | PDDOut of the Money | $1.85Out of the Money | $2.06Out of the Money | $2.13Out of the Money | $-0.75Out of the Money | 3Out of the Money | 59Out of the Money | |
PDDIn the Money | $18.00In the Money | $19.55In the Money | $8.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $1.99Out of the Money | $2.28Out of the Money | $2.65Out of the Money | $-0.08Out of the Money | 2Out of the Money | 202Out of the Money | |
PDDIn the Money | $17.65In the Money | $18.35In the Money | $17.62In the Money | $-0.06In the Money | 6In the Money | 139In the Money | PDDOut of the Money | $2.28Out of the Money | $2.48Out of the Money | $2.42Out of the Money | $-1.03Out of the Money | 21Out of the Money | 43Out of the Money | |
PDDIn the Money | $17.00In the Money | $17.45In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 65In the Money | PDDOut of the Money | $2.52Out of the Money | $2.70Out of the Money | $2.84Out of the Money | $-0.86Out of the Money | 6Out of the Money | 41Out of the Money | |
PDDIn the Money | $16.20In the Money | $17.45In the Money | $16.67In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $2.77Out of the Money | $2.96Out of the Money | $3.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PDDIn the Money | $15.50In the Money | $16.70In the Money | $15.34In the Money | $3.54In the Money | 2In the Money | 272In the Money | PDDOut of the Money | $3.05Out of the Money | $3.25Out of the Money | $3.35Out of the Money | $-1.00Out of the Money | 3Out of the Money | 157Out of the Money | |
PDDIn the Money | $14.80In the Money | $16.00In the Money | $14.55In the Money | $2.55In the Money | 3In the Money | 301In the Money | PDDOut of the Money | $3.30Out of the Money | $3.55Out of the Money | $4.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $14.10In the Money | $14.50In the Money | $13.99In the Money | $0.89In the Money | 3In the Money | 573In the Money | PDDOut of the Money | $3.65Out of the Money | $3.85Out of the Money | $3.90Out of the Money | $-1.15Out of the Money | 17Out of the Money | 349Out of the Money | |
PDDIn the Money | $13.50In the Money | $14.80In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 406In the Money | PDDOut of the Money | $4.00Out of the Money | $4.20Out of the Money | $5.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PDDIn the Money | $12.90In the Money | $13.90In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 235In the Money | PDDOut of the Money | $4.35Out of the Money | $4.55Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PDDIn the Money | $11.35In the Money | $12.90In the Money | $9.65In the Money | $-2.75In the Money | 1In the Money | 27In the Money | PDDOut of the Money | $3.70Out of the Money | $4.95Out of the Money | $6.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $11.70In the Money | $12.10In the Money | $11.35In the Money | $2.03In the Money | 2In the Money | 24In the Money | PDDOut of the Money | $4.10Out of the Money | $5.35Out of the Money | $6.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $11.15In the Money | $11.50In the Money | $11.20In the Money | $0.05In the Money | 13In the Money | 251In the Money | PDDOut of the Money | $5.20Out of the Money | $5.70Out of the Money | $5.85Out of the Money | $-1.40Out of the Money | 16Out of the Money | 33Out of the Money | |
PDDIn the Money | $10.60In the Money | $10.90In the Money | $9.69In the Money | $-0.31In the Money | 9In the Money | 24In the Money | PDDOut of the Money | $6.00Out of the Money | $6.20Out of the Money | $6.15Out of the Money | $6.15Out of the Money | 12Out of the Money | ---Out of the Money | |
PDDIn the Money | $10.10In the Money | $10.40In the Money | $9.44In the Money | $0.14In the Money | 1In the Money | 2,534In the Money | PDDOut of the Money | $5.95Out of the Money | $6.70Out of the Money | $6.65Out of the Money | $-1.78Out of the Money | 31Out of the Money | 12Out of the Money | |
PDDIn the Money | $9.60In the Money | $9.90In the Money | $9.65In the Money | $0.75In the Money | 9In the Money | 3,181In the Money | PDDNear the Money | $6.85Near the Money | $7.15Near the Money | $6.85Near the Money | $-1.20Near the Money | 23Near the Money | 4Near the Money | |
PDDIn the Money | $9.10In the Money | $10.00In the Money | $9.39In the Money | $1.14In the Money | 57In the Money | 28In the Money | PDDNear the Money | $5.95Near the Money | $7.65Near the Money | $7.60Near the Money | $-1.47Near the Money | 21Near the Money | 10Near the Money | |
PDDUnderlying issue's last price | $8.60Underlying issue's last price | $9.40Underlying issue's last price | $8.55Underlying issue's last price | $0.60Underlying issue's last price | 481Underlying issue's last price | 10,130Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PDDUnderlying issue's last price | $7.25Underlying issue's last price | $8.55Underlying issue's last price | $8.15Underlying issue's last price | $-0.75Underlying issue's last price | 21Underlying issue's last price | 29Underlying issue's last price |
PDDNear the Money | $8.15Near the Money | $8.55Near the Money | $8.14Near the Money | $0.69Near the Money | 18Near the Money | 75Near the Money | PDDIn the Money | $7.50In the Money | $8.70In the Money | $8.70In the Money | $-8.30In the Money | 19In the Money | 150In the Money | |
PDDOut of the Money | $6.55Out of the Money | $7.00Out of the Money | $6.58Out of the Money | $0.54Out of the Money | 289Out of the Money | 545Out of the Money | PDDIn the Money | $9.95In the Money | $11.05In the Money | $12.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $4.80Out of the Money | $5.00Out of the Money | $4.90Out of the Money | $0.30Out of the Money | 117Out of the Money | 6,159Out of the Money | PDDIn the Money | $13.40In the Money | $14.40In the Money | $15.00In the Money | $-8.30In the Money | 1In the Money | 1In the Money | |
PDDOut of the Money | $3.45Out of the Money | $3.65Out of the Money | $3.30Out of the Money | $-0.32Out of the Money | 21Out of the Money | 17Out of the Money | PDDIn the Money | $16.85In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.50Out of the Money | $2.62Out of the Money | $2.54Out of the Money | $0.17Out of the Money | 5,633Out of the Money | 38Out of the Money | PDDIn the Money | $21.25In the Money | $22.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.66Out of the Money | $1.88Out of the Money | $1.85Out of the Money | $-0.07Out of the Money | 4Out of the Money | 16Out of the Money | PDDIn the Money | $25.30In the Money | $26.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.24Out of the Money | $1.40Out of the Money | $1.34Out of the Money | $-0.58Out of the Money | 27Out of the Money | 9Out of the Money | PDDIn the Money | $29.95In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.68Out of the Money | $1.13Out of the Money | $0.91Out of the Money | $-0.41Out of the Money | 1Out of the Money | 15Out of the Money | PDDIn the Money | $34.55In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |