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 | $71.35In the Money | $75.15In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $66.35In the Money | $70.10In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $61.40In the Money | $65.30In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $56.50In the Money | $60.20In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $51.50In the Money | $55.25In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $46.60In the Money | $50.40In the Money | $38.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PDDIn the Money | $41.55In the Money | $45.35In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $36.65In the Money | $40.45In 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 | $1.58Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $35.70In the Money | $39.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.17Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $34.70In the Money | $38.50In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $33.75In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.03Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $32.75In the Money | $36.55In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $31.80In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.19Out of the Money | $0.42Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
PDDIn the Money | $30.85In the Money | $34.75In 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 | $0.55Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PDDIn the Money | $29.90In the Money | $33.50In 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 | $0.74Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PDDIn the Money | $28.95In the Money | $32.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.42Out of the Money | $0.74Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $28.00In the Money | $31.80In 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 | $2.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $27.10In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.51Out of the Money | $2.52Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
PDDIn the Money | $26.15In the Money | $30.00In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.59Out of the Money | $0.74Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $25.25In the Money | $29.10In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.67Out of the Money | $1.17Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $24.40In the Money | $27.75In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 525In the Money | PDDOut of the Money | $0.78Out of the Money | $1.25Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PDDIn the Money | $23.50In the Money | $27.40In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.29Out of the Money | $1.09Out of the Money | $2.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PDDIn the Money | $23.60In the Money | $25.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.78Out of the Money | $2.32Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $22.70In the Money | $24.10In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 400In the Money | PDDOut of the Money | $1.10Out of the Money | $1.35Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $22.05In the Money | $23.85In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | PDDOut of the Money | $1.29Out of the Money | $1.73Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $20.75In the Money | $22.40In the Money | $21.79In the Money | $7.54In the Money | 10In the Money | 6In the Money | PDDOut of the Money | $1.49Out of the Money | $2.83Out of the Money | $2.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PDDIn the Money | $20.55In the Money | $21.60In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | PDDOut of the Money | $1.42Out of the Money | $1.87Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PDDIn the Money | $20.05In the Money | $20.90In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | PDDOut of the Money | $1.87Out of the Money | $2.33Out of the Money | $2.02Out of the Money | $-0.21Out of the Money | 30Out of the Money | 523Out of the Money | |
PDDIn the Money | $18.90In the Money | $20.75In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 42In the Money | PDDOut of the Money | $2.09Out of the Money | $2.45Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $18.40In the Money | $19.70In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $2.33Out of the Money | $2.82Out of the Money | $2.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PDDIn the Money | $17.65In the Money | $18.55In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $2.57Out of the Money | $2.97Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PDDIn the Money | $17.10In the Money | $17.75In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | PDDOut of the Money | $2.76Out of the Money | $2.93Out of the Money | $5.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PDDIn the Money | $15.70In the Money | $16.95In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PDDIn the Money | $15.40In the Money | $16.25In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $4.10Out of the Money | $-0.51Out of the Money | 1Out of the Money | 5Out of the Money | |
PDDIn the Money | $14.35In the Money | $16.35In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $4.15Out of the Money | $-1.15Out of the Money | 12Out of the Money | 21Out of the Money | |
PDDIn the Money | $13.75In the Money | $14.85In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | $4.05Out of the Money | $4.25Out of the Money | $4.25Out of the Money | $-1.43Out of the Money | 10Out of the Money | 1Out of the Money | |
PDDIn the Money | $13.65In the Money | $14.15In the Money | $12.64In the Money | $0.00In the Money | ---In the Money | 25In the Money | PDDOut of the Money | $4.35Out of the Money | $4.60Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PDDIn the Money | $12.95In the Money | $13.55In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 50In the Money | PDDOut of the Money | $4.70Out of the Money | $5.00Out of the Money | $5.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
PDDIn the Money | $11.95In the Money | $13.00In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $5.15Out of the Money | $5.50Out of the Money | $6.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PDDIn the Money | $11.95In the Money | $12.50In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $5.60Out of the Money | $5.80Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PDDIn the Money | $11.35In the Money | $11.85In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 203In the Money | PDDOut of the Money | $6.00Out of the Money | $6.30Out of the Money | $6.75Out of the Money | $-0.95Out of the Money | 10Out of the Money | 115Out of the Money | |
PDDIn the Money | $10.50In the Money | $11.60In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 118In the Money | PDDOut of the Money | $6.55Out of the Money | $6.80Out of the Money | $6.95Out of the Money | $-0.05Out of the Money | 10Out of the Money | 10Out of the Money | |
PDDIn the Money | $10.20In the Money | $10.80In the Money | $10.85In the Money | $1.43In the Money | 1In the Money | 241In the Money | PDDNear the Money | $6.95Near the Money | $7.30Near the Money | $7.42Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
PDDIn the Money | $9.95In the Money | $10.30In the Money | $9.00In the Money | $-0.10In the Money | 2In the Money | 155In the Money | PDDNear the Money | $7.45Near the Money | $7.80Near the Money | $9.05Near the Money | $9.05Near the Money | 1Near the Money | ---Near the Money | |
PDDUnderlying issue's last price | $9.55Underlying issue's last price | $10.00Underlying issue's last price | $8.64Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 55Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | PDDUnderlying issue's last price | $8.05Underlying issue's last price | $8.40Underlying issue's last price | $11.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price |
PDDNear the Money | $9.10Near the Money | $9.40Near the Money | $9.50Near the Money | $0.00Near the Money | ---Near the Money | 216Near the Money | PDDNear the Money | $8.60Near the Money | $9.10Near the Money | $8.05Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PDDNear the Money | $8.65Near the Money | $8.90Near the Money | $8.70Near the Money | $-0.55Near the Money | 1Near the Money | 39Near the Money | PDDIn the Money | $9.05In the Money | $9.45In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDNear the Money | $8.20Near the Money | $9.00Near the Money | $7.75Near the Money | $0.30Near the Money | 32Near the Money | 26Near the Money | PDDIn the Money | $9.65In the Money | $10.15In the Money | $10.95In the Money | $1.75In the Money | 10In the Money | 3In the Money | |
PDDOut of the Money | $7.25Out of the Money | $7.45Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $11.15In the Money | $11.55In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $6.40Out of the Money | $6.60Out of the Money | $6.30Out of the Money | $0.80Out of the Money | 1Out of the Money | 73Out of the Money | PDDIn the Money | $12.85In the Money | $13.20In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $5.55Out of the Money | $5.80Out of the Money | $4.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | PDDIn the Money | $14.40In the Money | $15.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $4.85Out of the Money | $5.05Out of the Money | $4.90Out of the Money | $0.85Out of the Money | 103Out of the Money | 16Out of the Money | PDDIn the Money | $16.15In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $4.20Out of the Money | $4.45Out of the Money | $4.25Out of the Money | $0.60Out of the Money | 98Out of the Money | 889Out of the Money | PDDIn the Money | $17.95In the Money | $18.80In 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 | $3.85Out of the Money | $3.51Out of the Money | $-0.29Out of the Money | 132Out of the Money | 15Out of the Money | PDDIn the Money | $19.35In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.70Out of the Money | $2.83Out of the Money | $2.73Out of the Money | $0.43Out of the Money | 107Out of the Money | 46Out of the Money | PDDIn the Money | $23.95In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.79Out of the Money | $2.31Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PDDIn the Money | $27.85In the Money | $29.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.70Out of the Money | $2.40Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PDDIn the Money | $32.80In the Money | $34.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.92Out of the Money | $2.07Out of the Money | $1.14Out of the Money | $0.67Out of the Money | 2Out of the Money | 5Out of the Money | PDDIn the Money | $35.95In the Money | $39.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |