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 | $112.70In the Money | $113.80In the Money | $75.95In the Money | $0.00In the Money | ---In the Money | 165In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $107.70In the Money | $108.75In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | 178In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $102.80In the Money | $103.75In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 172In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,084Out of the Money | |
PDDIn the Money | $97.75In the Money | $98.75In the Money | $97.63In the Money | $0.00In the Money | ---In the Money | 102In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $92.75In the Money | $93.80In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 146In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,302Out of the Money | |
PDDIn the Money | $87.75In the Money | $88.80In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 404In the Money | PDDOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,070Out of the Money | |
PDDIn the Money | $82.75In the Money | $83.85In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 193In the Money | PDDOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,926Out of the Money | |
PDDIn the Money | $77.75In the Money | $78.85In the Money | $79.30In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,735Out of the Money | |
PDDIn the Money | $72.75In the Money | $73.85In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 480In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,100Out of the Money | |
PDDIn the Money | $67.75In the Money | $68.85In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,429Out of the Money | |
PDDIn the Money | $62.75In the Money | $63.85In the Money | $65.00In the Money | $0.00In the Money | ---In the Money | 752In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $57.80In the Money | $58.80In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PDDIn the Money | $52.80In the Money | $53.80In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 2,968In the Money | PDDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,574Out of the Money | |
PDDIn the Money | $47.80In the Money | $48.85In the Money | $50.30In the Money | $0.00In the Money | ---In the Money | 8,743In the Money | PDDOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 163Out of the Money | 8,588Out of the Money | |
PDDIn the Money | $42.90In the Money | $43.75In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,739Out of the Money | |
PDDIn the Money | $37.95In the Money | $38.90In the Money | $38.43In the Money | $-1.24In the Money | 95In the Money | 1,990In the Money | PDDOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,921Out of the Money | |
PDDIn the Money | $32.80In the Money | $33.90In the Money | $33.36In the Money | $-2.85In the Money | 1In the Money | 8,893In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,919Out of the Money | |
PDDIn the Money | $27.85In the Money | $28.85In the Money | $28.02In the Money | $-1.78In the Money | 1In the Money | 6,959In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 9Out of the Money | 10,200Out of the Money | |
PDDIn the Money | $23.20In the Money | $23.60In the Money | $23.38In the Money | $0.74In the Money | 5In the Money | 11,994In the Money | PDDOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,875Out of the Money | |
PDDIn the Money | $22.15In the Money | $22.85In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $20.90In the Money | $21.85In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $20.10In the Money | $20.80In the Money | $20.20In the Money | $20.20In the Money | 1In the Money | ---In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $19.05In the Money | $19.85In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $18.20In the Money | $18.85In the Money | $18.10In the Money | $-4.00In the Money | 10In the Money | 12,700In the Money | PDDOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 7Out of the Money | 10,058Out of the Money | |
PDDIn the Money | $16.95In the Money | $17.85In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $16.05In the Money | $16.90In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $14.90In the Money | $16.00In the Money | $18.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $14.15In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PDDIn the Money | $13.05In the Money | $13.70In the Money | $13.00In the Money | $-2.95In the Money | 2In the Money | 6,228In the Money | PDDOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 5Out of the Money | 6,275Out of the Money | |
PDDIn the Money | $12.25In the Money | $12.85In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 54In the Money | PDDOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.19Out of the Money | 2Out of the Money | 848Out of the Money | |
PDDIn the Money | $11.15In the Money | $12.00In the Money | $13.82In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 10Out of the Money | 292Out of the Money | |
PDDIn the Money | $10.25In the Money | $10.75In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 122In the Money | PDDOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 59Out of the Money | 556Out of the Money | |
PDDIn the Money | $9.15In the Money | $9.90In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 45Out of the Money | 387Out of the Money | |
PDDIn the Money | $8.45In the Money | $8.85In the Money | $8.78In the Money | $-2.47In the Money | 2In the Money | 4,933In the Money | PDDOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.09Out of the Money | 69Out of the Money | 5,790Out of the Money | |
PDDIn the Money | $7.65In the Money | $7.95In the Money | $7.75In the Money | $-3.45In the Money | 2In the Money | 110In the Money | PDDOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.12Out of the Money | 17Out of the Money | 232Out of the Money | |
PDDIn the Money | $6.75In the Money | $7.10In the Money | $6.70In the Money | $-3.45In the Money | 10In the Money | 78In the Money | PDDOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.16Out of the Money | 167Out of the Money | 522Out of the Money | |
PDDIn the Money | $5.90In the Money | $6.15In the Money | $5.70In the Money | $-2.05In the Money | 7In the Money | 223In the Money | PDDOut of the Money | $0.59Out of the Money | $0.65Out of the Money | $0.76Out of the Money | $0.36Out of the Money | 33Out of the Money | 329Out of the Money | |
PDDIn the Money | $5.10In the Money | $5.35In the Money | $4.45In the Money | $-3.85In the Money | 1In the Money | 121In the Money | PDDOut of the Money | $0.78Out of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.44Out of the Money | 37Out of the Money | 312Out of the Money | |
PDDIn the Money | $4.35In the Money | $4.60In the Money | $4.50In the Money | $-2.15In the Money | 60In the Money | 3,982In the Money | PDDOut of the Money | $1.05Out of the Money | $1.13Out of the Money | $1.05Out of the Money | $0.38Out of the Money | 245Out of the Money | 3,763Out of the Money | |
PDDIn the Money | $3.70In the Money | $3.90In the Money | $3.83In the Money | $-2.12In the Money | 45In the Money | 6,239In the Money | PDDNear the Money | $1.37Near the Money | $1.44Near the Money | $1.39Near the Money | $0.54Near the Money | 167Near the Money | 6,610Near the Money | |
PDDIn the Money | $3.10In the Money | $3.25In the Money | $3.25In the Money | $-1.80In the Money | 61In the Money | 253In the Money | PDDNear the Money | $1.73Near the Money | $1.81Near the Money | $1.80Near the Money | $0.60Near the Money | 104Near the Money | 748Near the Money | |
PDDUnderlying issue's last price | $2.55Underlying issue's last price | $2.71Underlying issue's last price | $2.66Underlying issue's last price | $-1.74Underlying issue's last price | 121Underlying issue's last price | 788Underlying issue's last price | Filter Table By Strike Price of$148.00Underlying issue's last price | PDDUnderlying issue's last price | $2.14Underlying issue's last price | $2.27Underlying issue's last price | $2.22Underlying issue's last price | $0.64Underlying issue's last price | 503Underlying issue's last price | 468Underlying issue's last price |
PDDNear the Money | $2.08Near the Money | $2.23Near the Money | $2.10Near the Money | $-1.95Near the Money | 82Near the Money | 625Near the Money | PDDIn the Money | $2.70In the Money | $2.82In the Money | $2.83In the Money | $1.15In the Money | 219In the Money | 796In the Money | |
PDDNear the Money | $1.69Near the Money | $1.80Near the Money | $1.75Near the Money | $-1.74Near the Money | 571Near the Money | 14,878Near the Money | PDDIn the Money | $3.30In the Money | $3.45In the Money | $3.36In the Money | $1.20In the Money | 427In the Money | 2,877In the Money | |
PDDOut of the Money | $0.98Out of the Money | $1.05Out of the Money | $1.03Out of the Money | $-1.35Out of the Money | 534Out of the Money | 3,519Out of the Money | PDDIn the Money | $5.00In the Money | $5.25In the Money | $5.50In the Money | $2.10In the Money | 100In the Money | 1,607In the Money | |
PDDOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.87Out of the Money | 1,290Out of the Money | 14,460Out of the Money | PDDIn the Money | $6.85In the Money | $7.35In the Money | $7.20In the Money | $2.65In the Money | 9In the Money | 4,641In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.29Out of the Money | $-0.63Out of the Money | 333Out of the Money | 4,624Out of the Money | PDDIn the Money | $9.30In the Money | $9.75In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 526In the Money | |
PDDOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.39Out of the Money | 417Out of the Money | 17,653Out of the Money | PDDIn the Money | $11.55In the Money | $12.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 1,162In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.34Out of the Money | $0.11Out of the Money | $-0.28Out of the Money | 48Out of the Money | 2,820Out of the Money | PDDIn the Money | $13.90In the Money | $14.70In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 401In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 79Out of the Money | 11,059Out of the Money | PDDIn the Money | $16.45In the Money | $17.30In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 400In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 2Out of the Money | 2,995Out of the Money | PDDIn the Money | $18.95In the Money | $19.75In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 117Out of the Money | 30,183Out of the Money | PDDIn the Money | $21.40In the Money | $22.35In the Money | $20.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $23.80In the Money | $24.50In 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 | $0.04Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 2,577Out of the Money | PDDIn the Money | $26.30In the Money | $27.15In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $28.80In the Money | $29.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 27Out of the Money | 6,600Out of the Money | PDDIn the Money | $31.30In the Money | $32.20In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,165Out of the Money | PDDIn the Money | $36.30In the Money | $37.20In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 21Out of the Money | 2,693Out of the Money | PDDIn the Money | $41.25In the Money | $42.20In the Money | $43.83In 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 | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 328Out of the Money | PDDIn the Money | $46.30In the Money | $47.20In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 76Out of the Money | 3,570Out of the Money | PDDIn the Money | $51.30In the Money | $52.15In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 480Out of the Money | PDDIn the Money | $61.30In the Money | $62.15In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 634Out of the Money | PDDIn the Money | $71.40In the Money | $72.20In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |