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 | $114.65In the Money | $116.65In 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 | $109.65In the Money | $112.70In 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 | $104.65In the Money | $106.70In 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 | $99.65In the Money | $101.70In 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 | $94.65In the Money | $96.70In 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 | $89.65In the Money | $91.70In 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 | $84.70In the Money | $86.70In 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 | $79.70In the Money | $81.75In 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 | $74.70In the Money | $76.75In 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 | $69.70In the Money | $71.75In 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 | $64.70In the Money | $66.75In 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 | $59.75In the Money | $61.75In 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 | $0.21Out 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 | $54.75In the Money | $57.80In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,575Out of the Money | |
PDDIn the Money | $50.75In the Money | $51.75In the Money | $50.30In the Money | $0.00In the Money | ---In the Money | 8,743In the Money | PDDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,588Out of the Money | |
PDDIn the Money | $45.75In the Money | $46.80In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.00Out of the Money | $0.06Out 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 | $39.95In the Money | $41.80In the Money | $39.67In the Money | $0.00In the Money | ---In the Money | 1,990In the Money | PDDOut of the Money | $0.00Out of the Money | $0.12Out 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 | $35.95In the Money | $36.85In the Money | $36.21In the Money | $0.94In the Money | 2In the Money | 8,891In the Money | PDDOut of the Money | $0.00Out 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 | $30.95In the Money | $31.85In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 6,959In the Money | PDDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 4Out of the Money | 10,198Out of the Money | |
PDDIn the Money | $25.75In the Money | $26.85In the Money | $22.64In the Money | $0.00In the Money | ---In the Money | 11,994In the Money | PDDOut of the Money | $0.05Out of the Money | $0.24Out 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 | $25.05In the Money | $25.85In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $23.00In the Money | $24.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $23.00In the Money | $23.90In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $22.00In the Money | $22.90In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $20.75In the Money | $21.90In the Money | $22.10In the Money | $0.85In the Money | 6In the Money | 12,704In the Money | PDDOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,058Out of the Money | |
PDDIn the Money | $20.05In the Money | $20.95In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $19.00In the Money | $19.95In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $18.05In the Money | $18.95In the Money | $18.33In the Money | $2.93In the Money | 2In the Money | 3In the Money | PDDOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $16.80In the Money | $17.95In 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 | $0.30Out of the Money | $0.09Out of the Money | $-0.24Out of the Money | 1Out of the Money | 4Out of the Money | |
PDDIn the Money | $14.45In the Money | $16.90In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 6,228In the Money | PDDOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 24Out of the Money | 6,274Out of the Money | |
PDDIn the Money | $15.15In the Money | $16.00In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 54In the Money | PDDOut of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 848Out of the Money | |
PDDIn the Money | $14.20In the Money | $15.00In the Money | $13.82In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
PDDIn the Money | $12.90In the Money | $14.05In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 122In the Money | PDDOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 68Out of the Money | 590Out of the Money | |
PDDIn the Money | $11.25In the Money | $13.05In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.08Out of the Money | 2Out of the Money | 387Out of the Money | |
PDDIn the Money | $10.95In the Money | $11.80In the Money | $11.25In the Money | $1.05In the Money | 5In the Money | 4,936In the Money | PDDOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 96Out of the Money | 5,851Out of the Money | |
PDDIn the Money | $10.20In the Money | $11.05In the Money | $11.20In the Money | $5.40In the Money | 1In the Money | 109In the Money | PDDOut of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 6Out of the Money | 229Out of the Money | |
PDDIn the Money | $9.05In the Money | $10.10In the Money | $10.15In the Money | $2.90In the Money | 6In the Money | 84In the Money | PDDOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-0.30Out of the Money | 40Out of the Money | 510Out of the Money | |
PDDIn the Money | $8.10In the Money | $9.00In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 223In the Money | PDDOut of the Money | $0.40Out of the Money | $0.59Out of the Money | $0.40Out of the Money | $-0.30Out of the Money | 6Out of the Money | 333Out of the Money | |
PDDIn the Money | $7.65In the Money | $8.10In the Money | $8.30In the Money | $0.65In the Money | 1In the Money | 122In the Money | PDDOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.46Out of the Money | 14Out of the Money | 311Out of the Money | |
PDDIn the Money | $6.50In the Money | $7.20In the Money | $6.65In the Money | $-0.35In the Money | 36In the Money | 3,998In the Money | PDDOut of the Money | $0.60Out of the Money | $0.74Out of the Money | $0.67Out of the Money | $-0.18Out of the Money | 124Out of the Money | 3,728Out of the Money | |
PDDIn the Money | $5.95In the Money | $6.40In the Money | $5.95In the Money | $-0.07In the Money | 42In the Money | 6,244In the Money | PDDOut of the Money | $0.76Out of the Money | $0.93Out of the Money | $0.85Out of the Money | $-0.26Out of the Money | 188Out of the Money | 6,612Out of the Money | |
PDDIn the Money | $5.20In the Money | $5.65In the Money | $5.05In the Money | $-0.20In the Money | 17In the Money | 249In the Money | PDDOut of the Money | $0.88Out of the Money | $1.19Out of the Money | $1.20Out of the Money | $-0.18Out of the Money | 76Out of the Money | 723Out of the Money | |
PDDIn the Money | $4.50In the Money | $4.85In the Money | $4.40In the Money | $-0.15In the Money | 20In the Money | 781In the Money | PDDOut of the Money | $1.20Out of the Money | $1.44Out of the Money | $1.58Out of the Money | $-0.06Out of the Money | 103Out of the Money | 445Out of the Money | |
PDDIn the Money | $3.55In the Money | $4.20In the Money | $4.05In the Money | $-0.20In the Money | 41In the Money | 605In the Money | PDDNear the Money | $1.58Near the Money | $1.94Near the Money | $1.68Near the Money | $-0.34Near the Money | 280Near the Money | 568Near the Money | |
PDDUnderlying issue's last price | $3.35Underlying issue's last price | $3.60Underlying issue's last price | $3.49Underlying issue's last price | $-0.16Underlying issue's last price | 452Underlying issue's last price | 15,098Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | PDDUnderlying issue's last price | $1.98Underlying issue's last price | $2.26Underlying issue's last price | $2.16Underlying issue's last price | $-0.27Underlying issue's last price | 145Underlying issue's last price | 2,917Underlying issue's last price |
PDDNear the Money | $2.09Near the Money | $2.43Near the Money | $2.38Near the Money | $-0.06Near the Money | 648Near the Money | 3,772Near the Money | PDDIn the Money | $3.35In the Money | $3.75In the Money | $3.40In the Money | $-0.27In the Money | 113In the Money | 1,547In the Money | |
PDDOut of the Money | $1.40Out of the Money | $1.52Out of the Money | $1.45Out of the Money | $-0.22Out of the Money | 1,375Out of the Money | 14,495Out of the Money | PDDIn the Money | $4.70In the Money | $5.55In the Money | $4.55In the Money | $-1.00In the Money | 806In the Money | 4,244In the Money | |
PDDOut of the Money | $0.76Out of the Money | $0.94Out of the Money | $0.92Out of the Money | $-0.18Out of the Money | 3,222Out of the Money | 1,672Out of the Money | PDDIn the Money | $6.75In the Money | $7.60In the Money | $6.55In the Money | $-3.55In the Money | 1In the Money | 525In the Money | |
PDDOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 360Out of the Money | 17,655Out of the Money | PDDIn the Money | $8.95In the Money | $9.85In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 1,162In the Money | |
PDDOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.07Out of the Money | 91Out of the Money | 2,857Out of the Money | PDDIn the Money | $11.00In the Money | $11.75In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 401In the Money | |
PDDOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $-0.11Out of the Money | 47Out of the Money | 11,052Out of the Money | PDDIn the Money | $13.45In the Money | $14.25In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 400In the Money | |
PDDOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 13Out of the Money | 2,998Out of the Money | PDDIn the Money | $15.85In the Money | $16.75In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 386Out of the Money | 30,409Out of the Money | PDDIn the Money | $18.55In the Money | $19.25In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $20.85In the Money | $21.80In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 60Out of the Money | 2,533Out of the Money | PDDIn the Money | $23.35In the Money | $24.30In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.13Out of the Money | 131Out of the Money | 6,602Out of the Money | PDDIn the Money | $28.30In the Money | $29.25In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 53Out of the Money | 1,117Out of the Money | PDDIn the Money | $33.35In the Money | $34.25In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 41Out of the Money | 2,692Out of the Money | PDDIn the Money | $38.30In the Money | $39.30In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In 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 | 328Out of the Money | PDDIn the Money | $43.30In the Money | $44.25In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,570Out of the Money | PDDIn the Money | $48.30In the Money | $49.30In the Money | $72.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | PDDIn the Money | $58.35In the Money | $59.30In 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 | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 350Out of the Money | 319Out of the Money | PDDIn the Money | $68.30In the Money | $69.25In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |