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 | $72.20In the Money | $73.95In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $67.20In the Money | $69.00In 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 | $0.52Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PDDIn the Money | $62.25In the Money | $64.05In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $57.25In the Money | $59.05In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $52.25In the Money | $54.05In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $47.30In the Money | $49.10In 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 | $0.53Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 2Out of the Money | 603Out of the Money | |
PDDIn the Money | $42.20In the Money | $44.05In 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 | $0.54Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $37.90In the Money | $39.15In 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 | $0.55Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $36.20In the Money | $38.10In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $35.25In 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 | $0.56Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $34.35In the Money | $36.15In 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 | $0.56Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $33.35In the Money | $35.15In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $32.95In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.09Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $-0.15Out of the Money | 5Out of the Money | 9,785Out of the Money | |
PDDIn the Money | $31.40In the Money | $33.15In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.58Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PDDIn the Money | $30.95In the Money | $32.20In the Money | $24.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | PDDOut of the Money | $0.08Out of the Money | $0.58Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
PDDIn the Money | $29.95In the Money | $31.20In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.05Out of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PDDIn the Money | $28.40In the Money | $30.20In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.59Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PDDIn the Money | $27.40In the Money | $29.20In the Money | $30.00In the Money | $4.00In the Money | 3In the Money | 259In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $1.14Out of the Money | $0.66Out of the Money | 1Out of the Money | 10,022Out of the Money | |
PDDIn the Money | $26.25In the Money | $28.20In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.01Out of the Money | $0.61Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
PDDIn the Money | $26.00In the Money | $27.20In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $0.62Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PDDIn the Money | $25.00In the Money | $26.25In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.39Out of the Money | 2Out of the Money | 39Out of the Money | |
PDDIn the Money | $24.00In the Money | $25.25In the Money | $18.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.64Out of the Money | $0.18Out of the Money | $-0.52Out of the Money | 1Out of the Money | 36Out of the Money | |
PDDIn the Money | $22.65In the Money | $23.60In the Money | $23.24In the Money | $0.14In the Money | 1In the Money | 11In the Money | PDDOut of the Money | $0.01Out of the Money | $0.65Out of the Money | $0.16Out of the Money | $-0.70Out of the Money | 3Out of the Money | 1,200Out of the Money | |
PDDIn the Money | $22.10In the Money | $23.30In the Money | $22.70In the Money | $10.70In the Money | 1In the Money | 9In the Money | PDDOut of the Money | $0.01Out of the Money | $0.67Out of the Money | $0.78Out of the Money | $-0.24Out of the Money | 1Out of the Money | 174Out of the Money | |
PDDIn the Money | $21.10In the Money | $22.30In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.14Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.92Out of the Money | 1Out of the Money | 322Out of the Money | |
PDDIn the Money | $20.10In the Money | $21.35In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.12Out of the Money | $0.40Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PDDIn the Money | $19.15In the Money | $20.15In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.09Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-1.11Out of the Money | 2Out of the Money | 121Out of the Money | |
PDDIn the Money | $18.20In the Money | $19.25In the Money | $22.94In the Money | $7.33In the Money | 2In the Money | 13In the Money | PDDOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-1.37Out of the Money | 43Out of the Money | 69Out of the Money | |
PDDIn the Money | $17.25In the Money | $18.40In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.16Out of the Money | $0.60Out of the Money | $0.26Out of the Money | $-1.72Out of the Money | 6Out of the Money | 23Out of the Money | |
PDDIn the Money | $16.35In the Money | $17.15In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.46Out of the Money | $-1.67Out of the Money | 117Out of the Money | 8,015Out of the Money | |
PDDIn the Money | $14.95In the Money | $16.45In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $0.31Out of the Money | $0.53Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
PDDIn the Money | $13.85In the Money | $15.40In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | PDDOut of the Money | $0.56Out of the Money | $0.60Out of the Money | $5.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PDDIn the Money | $13.40In the Money | $14.30In the Money | $17.41In the Money | $1.26In the Money | 16In the Money | 95In the Money | PDDOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.65Out of the Money | $-2.45Out of the Money | 18Out of the Money | 206Out of the Money | |
PDDIn the Money | $12.25In the Money | $13.80In the Money | $13.51In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $0.76Out of the Money | $0.84Out of the Money | $0.50Out of the Money | $-2.90Out of the Money | 3Out of the Money | 85Out of the Money | |
PDDIn the Money | $11.85In the Money | $12.40In the Money | $12.00In the Money | $-0.25In the Money | 11In the Money | 21In the Money | PDDOut of the Money | $0.91Out of the Money | $0.99Out of the Money | $0.87Out of the Money | $-2.88Out of the Money | 1Out of the Money | 119Out of the Money | |
PDDIn the Money | $10.90In the Money | $11.70In the Money | $13.79In the Money | $2.69In the Money | 1In the Money | 44In the Money | PDDOut of the Money | $1.09Out of the Money | $1.16Out of the Money | $1.09Out of the Money | $-3.08Out of the Money | 7Out of the Money | 319Out of the Money | |
PDDIn the Money | $10.15In the Money | $10.80In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | PDDOut of the Money | $1.27Out of the Money | $1.36Out of the Money | $1.46Out of the Money | $-2.94Out of the Money | 1Out of the Money | 50Out of the Money | |
PDDIn the Money | $9.45In the Money | $10.55In the Money | $9.65In the Money | $-0.38In the Money | 14In the Money | 212In the Money | PDDOut of the Money | $1.48Out of the Money | $1.61Out of the Money | $1.49Out of the Money | $-3.41Out of the Money | 24Out of the Money | 16,565Out of the Money | |
PDDIn the Money | $8.35In the Money | $9.80In the Money | $10.09In the Money | $-0.48In the Money | 1In the Money | 38In the Money | PDDOut of the Money | $1.75Out of the Money | $1.87Out of the Money | $1.82Out of the Money | $-3.68Out of the Money | 12Out of the Money | 32Out of the Money | |
PDDIn the Money | $8.25In the Money | $8.50In the Money | $8.50In the Money | $-0.95In the Money | 9In the Money | 19In the Money | PDDOut of the Money | $2.03Out of the Money | $2.17Out of the Money | $2.12Out of the Money | $-3.58Out of the Money | 14Out of the Money | 68Out of the Money | |
PDDIn the Money | $7.60In the Money | $7.80In the Money | $7.80In the Money | $-0.68In the Money | 3In the Money | 111In the Money | PDDOut of the Money | $2.36Out of the Money | $2.51Out of the Money | $1.97Out of the Money | $-4.54Out of the Money | 10Out of the Money | 113Out of the Money | |
PDDIn the Money | $6.95In the Money | $7.20In the Money | $7.40In the Money | $-0.77In the Money | 4In the Money | 132In the Money | PDDOut of the Money | $2.72Out of the Money | $2.88Out of the Money | $3.15Out of the Money | $-3.64Out of the Money | 9Out of the Money | 138Out of the Money | |
PDDIn the Money | $6.35In the Money | $6.60In the Money | $6.81In the Money | $-1.59In the Money | 40In the Money | 1,001In the Money | PDDNear the Money | $3.10Near the Money | $3.30Near the Money | $3.10Near the Money | $-4.25Near the Money | 44Near the Money | 98Near the Money | |
PDDIn the Money | $5.80In the Money | $6.05In the Money | $6.00In the Money | $-1.95In the Money | 42In the Money | 107In the Money | PDDNear the Money | $3.55Near the Money | $3.70Near the Money | $3.20Near the Money | $-4.40Near the Money | 4Near the Money | 522Near the Money | |
PDDUnderlying issue's last price | $5.30Underlying issue's last price | $5.50Underlying issue's last price | $5.50Underlying issue's last price | $-1.74Underlying issue's last price | 24Underlying issue's last price | 424Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | PDDUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-4.45Underlying issue's last price | 8Underlying issue's last price | 24Underlying issue's last price |
PDDNear the Money | $4.80Near the Money | $5.00Near the Money | $5.00Near the Money | $-1.45Near the Money | 32Near the Money | 37Near the Money | PDDIn the Money | $4.55In the Money | $4.70In the Money | $3.90In the Money | $-5.53In the Money | 4In the Money | 31In the Money | |
PDDNear the Money | $4.40Near the Money | $4.55Near the Money | $4.65Near the Money | $-1.80Near the Money | 65Near the Money | 59Near the Money | PDDIn the Money | $5.10In the Money | $5.25In the Money | $5.15In the Money | $-3.80In the Money | 5In the Money | 33In the Money | |
PDDNear the Money | $3.95Near the Money | $4.15Near the Money | $4.10Near the Money | $-2.10Near the Money | 88Near the Money | 441Near the Money | PDDIn the Money | $5.65In the Money | $5.90In the Money | $5.25In the Money | $-5.65In the Money | 31In the Money | 1,128In the Money | |
PDDOut of the Money | $3.05Out of the Money | $3.25Out of the Money | $3.15Out of the Money | $-1.75Out of the Money | 21Out of the Money | 64Out of the Money | PDDIn the Money | $7.25In the Money | $7.50In the Money | $7.40In the Money | $-4.90In the Money | 81In the Money | 5In the Money | |
PDDOut of the Money | $2.38Out of the Money | $2.50Out of the Money | $2.42Out of the Money | $-1.83Out of the Money | 178Out of the Money | 381Out of the Money | PDDIn the Money | $9.05In the Money | $9.30In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PDDOut of the Money | $1.84Out of the Money | $1.92Out of the Money | $1.92Out of the Money | $-1.98Out of the Money | 18Out of the Money | 52Out of the Money | PDDIn the Money | $10.90In the Money | $11.45In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
PDDOut of the Money | $1.39Out of the Money | $1.50Out of the Money | $1.38Out of the Money | $-2.01Out of the Money | 290Out of the Money | 2,699Out of the Money | PDDIn the Money | $12.85In the Money | $13.60In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $1.06Out of the Money | $1.14Out of the Money | $1.13Out of the Money | $-1.51Out of the Money | 277Out of the Money | 729Out of the Money | PDDIn the Money | $15.05In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.79Out of the Money | $0.88Out of the Money | $0.96Out of the Money | $-1.50Out of the Money | 777Out of the Money | 10,462Out of the Money | PDDIn the Money | $17.35In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.71Out of the Money | $-1.57Out of the Money | 7Out of the Money | 103Out of the Money | PDDIn the Money | $19.20In the Money | $20.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.41Out of the Money | $0.58Out of the Money | $0.57Out of the Money | $-1.17Out of the Money | 29Out of the Money | 290Out of the Money | PDDIn the Money | $21.55In the Money | $22.70In 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 | $0.34Out of the Money | $0.31Out of the Money | $-1.03Out of the Money | 125Out of the Money | 133Out of the Money | PDDIn the Money | $26.30In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.14Out of the Money | $0.40Out of the Money | $0.28Out of the Money | $-0.58Out of the Money | 19Out of the Money | 44Out of the Money | PDDIn the Money | $31.20In the Money | $33.00In 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 | $0.62Out of the Money | $0.20Out of the Money | $-0.45Out of the Money | 305Out of the Money | 316Out of the Money | PDDIn the Money | $36.20In the Money | $37.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.59Out 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 | $43.00In the Money | $37.90In the Money | $37.90In the Money | 2In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | PDDIn the Money | $46.25In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |