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 | $75.25In the Money | $77.80In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $70.35In the Money | $73.35In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $65.55In the Money | $68.60In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $60.20In the Money | $62.75In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $55.25In the Money | $58.35In 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 | $0.84Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $50.30In the Money | $52.65In 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 | $0.61Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $45.35In the Money | $47.85In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $40.55In the Money | $43.30In 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 | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $39.65In the Money | $41.55In 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 | $0.62Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PDDIn the Money | $38.30In the Money | $40.75In 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 | $1.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $37.85In the Money | $40.20In 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 | $0.62Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PDDIn the Money | $36.25In the Money | $38.80In 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 | $0.62Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $35.40In the Money | $37.95In 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 | $1.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
PDDIn the Money | $34.20In the Money | $36.95In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PDDIn the Money | $33.65In the Money | $35.90In the Money | $27.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $33.05In the Money | $34.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $31.35In the Money | $33.85In the Money | $33.23In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $0.00Out of the Money | $1.09Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $30.25In the Money | $32.95In the Money | $29.69In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
PDDIn the Money | $29.25In the Money | $32.45In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PDDIn the Money | $28.50In the Money | $30.75In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $27.30In the Money | $30.45In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 236In the Money | PDDOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PDDIn the Money | $26.35In the Money | $28.90In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
PDDIn the Money | $25.30In the Money | $28.25In the Money | $19.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $24.30In the Money | $26.70In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 218In the Money | PDDOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PDDIn the Money | $24.40In the Money | $25.75In 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 | $0.60Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
PDDIn the Money | $22.95In the Money | $25.25In 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 | $0.42Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $21.40In the Money | $24.10In 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 | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $21.00In the Money | $22.75In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 33In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,393Out of the Money | |
PDDIn the Money | $20.15In the Money | $22.15In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 67In the Money | PDDOut of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
PDDIn the Money | $18.95In the Money | $21.00In 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 | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 622Out of the Money | |
PDDIn the Money | $17.95In the Money | $20.35In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | 131In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 196Out of the Money | |
PDDIn the Money | $16.10In the Money | $19.20In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 109In the Money | PDDOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 68Out of the Money | |
PDDIn the Money | $16.20In the Money | $18.50In the Money | $14.72In the Money | $0.00In the Money | ---In the Money | 40In the Money | PDDOut of the Money | $0.02Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 625Out of the Money | |
PDDIn the Money | $14.40In the Money | $16.75In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.01Out of the Money | $0.61Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1Out of the Money | 341Out of the Money | |
PDDIn the Money | $13.40In the Money | $16.40In the Money | $13.57In the Money | $0.00In the Money | ---In the Money | 13In the Money | PDDOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
PDDIn the Money | $12.90In the Money | $15.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 32In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 6Out of the Money | 146Out of the Money | |
PDDIn the Money | $12.40In the Money | $14.00In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 151In the Money | PDDOut of the Money | $0.02Out of the Money | $0.61Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
PDDIn the Money | $10.65In the Money | $12.65In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 91In the Money | PDDOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 19Out of the Money | 488Out of the Money | |
PDDIn the Money | $9.95In the Money | $12.25In the Money | $9.28In the Money | $0.00In the Money | ---In the Money | 107In the Money | PDDOut of the Money | $0.01Out of the Money | $0.36Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 366Out of the Money | |
PDDIn the Money | $8.25In the Money | $11.40In the Money | $8.64In the Money | $0.00In the Money | ---In the Money | 77In the Money | PDDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 7Out of the Money | 645Out of the Money | |
PDDIn the Money | $8.30In the Money | $9.80In the Money | $9.40In the Money | $1.95In the Money | 3In the Money | 348In the Money | PDDOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | |
PDDIn the Money | $6.75In the Money | $9.40In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 274In the Money | PDDOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 54Out of the Money | 455Out of the Money | |
PDDIn the Money | $6.10In the Money | $7.10In the Money | $7.30In the Money | $1.30In the Money | 12In the Money | 1,227In the Money | PDDOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 90Out of the Money | 1,703Out of the Money | |
PDDIn the Money | $5.70In the Money | $6.10In the Money | $5.70In the Money | $0.45In the Money | 2In the Money | 436In the Money | PDDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 41Out of the Money | 1,084Out of the Money | |
PDDIn the Money | $4.55In the Money | $5.20In the Money | $5.19In the Money | $1.18In the Money | 6In the Money | 515In the Money | PDDOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.28Out of the Money | 23Out of the Money | 965Out of the Money | |
PDDIn the Money | $3.65In the Money | $4.95In the Money | $4.00In the Money | $0.70In the Money | 27In the Money | 711In the Money | PDDOut of the Money | $0.14Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.26Out of the Money | 418Out of the Money | 583Out of the Money | |
PDDIn the Money | $2.86In the Money | $4.05In the Money | $2.93In the Money | $0.13In the Money | 145In the Money | 2,144In the Money | PDDNear the Money | $0.28Near the Money | $0.43Near the Money | $0.28Near the Money | $-0.49Near the Money | 5Near the Money | 483Near the Money | |
PDDUnderlying issue's last price | $2.23Underlying issue's last price | $2.43Underlying issue's last price | $2.39Underlying issue's last price | $0.24Underlying issue's last price | 377Underlying issue's last price | 17,588Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | PDDUnderlying issue's last price | $0.43Underlying issue's last price | $0.56Underlying issue's last price | $0.58Underlying issue's last price | $-0.55Underlying issue's last price | 71Underlying issue's last price | 349Underlying issue's last price |
PDDNear the Money | $0.82Near the Money | $1.00Near the Money | $0.94Near the Money | $-0.02Near the Money | 469Near the Money | 1,867Near the Money | PDDIn the Money | $1.39In the Money | $1.92In the Money | $2.09In the Money | $-1.41In the Money | 217In the Money | 182In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 564Out of the Money | 6,740Out of the Money | PDDIn the Money | $3.35In the Money | $4.15In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 1,070Out of the Money | 11,533Out of the Money | PDDIn the Money | $4.85In the Money | $6.25In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 756Out of the Money | 3,495Out of the Money | PDDIn the Money | $7.65In the Money | $8.85In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 12Out of the Money | 1,674Out of the Money | PDDIn the Money | $9.15In the Money | $12.00In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 2Out of the Money | 575Out of the Money | PDDIn the Money | $11.90In the Money | $14.45In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,959Out of the Money | PDDIn the Money | $14.45In the Money | $16.70In the Money | $11.05In 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 | $0.02Out of the Money | $-0.08Out of the Money | 32Out of the Money | 16,827Out of the Money | PDDIn the Money | $17.00In the Money | $19.50In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 25Out of the Money | PDDIn the Money | $19.45In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | PDDIn the Money | $21.80In the Money | $24.80In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $24.60In the Money | $27.40In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PDDIn the Money | $27.30In the Money | $29.80In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $29.60In the Money | $32.35In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | PDDIn the Money | $32.20In the Money | $34.85In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $34.60In the Money | $37.25In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | PDDIn the Money | $37.10In the Money | $39.85In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PDDIn the Money | $41.60In the Money | $44.85In 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 | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | PDDIn the Money | $47.10In the Money | $49.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |