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 | $114.75In the Money | $115.65In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $109.75In the Money | $110.75In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $104.70In the Money | $105.70In 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 | $0.29Out 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 | $99.70In the Money | $100.85In 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 | $0.28Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $94.75In the Money | $95.70In 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 | $0.05Out 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 | $89.80In the Money | $90.70In 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 | $0.27Out 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 | $84.75In the Money | $85.75In 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 | $79.75In the Money | $80.90In 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 | $0.10Out 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 | $74.80In the Money | $75.95In 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 | $0.10Out 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 | $69.80In the Money | $70.90In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,431Out of the Money | |
PDDIn the Money | $64.80In the Money | $66.00In the Money | $64.14In the Money | $-6.60In the Money | 20In the Money | 758In the Money | PDDOut of the Money | $0.01Out of the Money | $0.26Out 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 | $59.85In the Money | $60.95In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out 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 | $54.95In the Money | $55.95In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 2,968In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,555Out of the Money | |
PDDIn the Money | $49.90In the Money | $51.05In the Money | $49.55In the Money | $0.00In the Money | ---In the Money | 8,753In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 4Out of the Money | 8,609Out of the Money | |
PDDIn the Money | $44.95In the Money | $46.10In 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 | $0.15Out 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 | $40.00In the Money | $41.05In the Money | $39.59In the Money | $-5.32In the Money | 50In the Money | 2,038In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.22Out of the Money | 1Out of the Money | 8,925Out of the Money | |
PDDIn the Money | $35.20In the Money | $36.10In the Money | $35.43In the Money | $-1.52In the Money | 6In the Money | 8,903In the Money | PDDOut of the Money | $0.02Out of the Money | $0.41Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,941Out of the Money | |
PDDIn the Money | $30.20In the Money | $31.05In the Money | $32.03In the Money | $0.00In the Money | ---In the Money | 7,338In the Money | PDDOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,210Out of the Money | |
PDDIn the Money | $25.40In the Money | $26.25In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 12,013In the Money | PDDOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 6Out of the Money | 5,888Out of the Money | |
PDDIn the Money | $20.55In the Money | $21.30In the Money | $20.79In the Money | $-2.12In the Money | 3In the Money | 12,712In the Money | PDDOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.01Out of the Money | 52Out of the Money | 10,410Out of the Money | |
PDDIn the Money | $15.90In the Money | $16.60In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 6,262In the Money | PDDOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.68Out of the Money | $0.17Out of the Money | 525Out of the Money | 6,147Out of the Money | |
PDDIn the Money | $15.00In the Money | $15.40In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
PDDIn the Money | $14.15In the Money | $14.50In the Money | $23.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.29Out of the Money | 22Out of the Money | 134Out of the Money | |
PDDIn the Money | $13.25In the Money | $13.55In the Money | $17.14In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $0.93Out of the Money | $0.98Out of the Money | $1.10Out of the Money | $0.47Out of the Money | 6Out of the Money | 350Out of the Money | |
PDDIn the Money | $12.35In the Money | $12.80In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $1.08Out of the Money | $1.13Out of the Money | $1.30Out of the Money | $0.26Out of the Money | 26Out of the Money | 216Out of the Money | |
PDDIn the Money | $11.55In the Money | $11.90In the Money | $10.66In the Money | $-3.44In the Money | 3In the Money | 4,926In the Money | PDDOut of the Money | $1.24Out of the Money | $1.30Out of the Money | $1.20Out of the Money | $0.21Out of the Money | 411Out of the Money | 5,622Out of the Money | |
PDDIn the Money | $10.70In the Money | $11.20In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $1.43Out of the Money | $1.50Out of the Money | $1.67Out of the Money | $0.55Out of the Money | 25Out of the Money | 125Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.35In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 63In the Money | PDDOut of the Money | $1.65Out of the Money | $1.72Out of the Money | $1.84Out of the Money | $0.54Out of the Money | 36Out of the Money | 836Out of the Money | |
PDDIn the Money | $9.20In the Money | $9.60In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 162In the Money | PDDOut of the Money | $1.90Out of the Money | $1.97Out of the Money | $1.93Out of the Money | $0.60Out of the Money | 13Out of the Money | 181Out of the Money | |
PDDIn the Money | $8.55In the Money | $8.90In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 41In the Money | PDDOut of the Money | $2.19Out of the Money | $2.25Out of the Money | $2.24Out of the Money | $0.45Out of the Money | 1Out of the Money | 161Out of the Money | |
PDDIn the Money | $7.95In the Money | $8.10In the Money | $8.00In the Money | $-3.24In the Money | 10In the Money | 5,107In the Money | PDDOut of the Money | $2.52Out of the Money | $2.56Out of the Money | $2.53Out of the Money | $0.48Out of the Money | 438Out of the Money | 3,474Out of the Money | |
PDDIn the Money | $7.30In the Money | $7.45In the Money | $6.75In the Money | $-1.85In the Money | 2In the Money | 143In the Money | PDDOut of the Money | $2.84Out of the Money | $2.91Out of the Money | $3.05Out of the Money | $0.77Out of the Money | 10Out of the Money | 184Out of the Money | |
PDDIn the Money | $6.65In the Money | $6.85In the Money | $6.15In the Money | $-2.20In the Money | 5In the Money | 79In the Money | PDDOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.45Out of the Money | $1.32Out of the Money | 3Out of the Money | 693Out of the Money | |
PDDIn the Money | $6.10In the Money | $6.25In the Money | $5.40In the Money | $-2.15In the Money | 21In the Money | 169In the Money | PDDNear the Money | $3.60Near the Money | $3.75Near the Money | $3.93Near the Money | $0.89Near the Money | 50Near the Money | 331Near the Money | |
PDDIn the Money | $5.55In the Money | $5.70In the Money | $5.65In the Money | $-1.35In the Money | 36In the Money | 240In the Money | PDDNear the Money | $4.05Near the Money | $4.20Near the Money | $4.15Near the Money | $0.90Near the Money | 11Near the Money | 333Near the Money | |
PDDUnderlying issue's last price | $5.05Underlying issue's last price | $5.20Underlying issue's last price | $5.13Underlying issue's last price | $-1.47Underlying issue's last price | 305Underlying issue's last price | 12,553Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | PDDUnderlying issue's last price | $4.55Underlying issue's last price | $4.70Underlying issue's last price | $4.70Underlying issue's last price | $0.80Underlying issue's last price | 369Underlying issue's last price | 2,906Underlying issue's last price |
PDDNear the Money | $3.95Near the Money | $4.10Near the Money | $3.92Near the Money | $-1.33Near the Money | 8Near the Money | 324Near the Money | PDDIn the Money | $5.95In the Money | $6.10In the Money | $6.25In the Money | $2.20In the Money | 6In the Money | 1,579In the Money | |
PDDOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.07Out of the Money | $-1.13Out of the Money | 155Out of the Money | 9,385Out of the Money | PDDIn the Money | $7.60In the Money | $7.75In the Money | $8.40In the Money | $1.70In the Money | 42In the Money | 4,256In the Money | |
PDDOut of the Money | $2.41Out of the Money | $2.47Out of the Money | $2.37Out of the Money | $-1.13Out of the Money | 20Out of the Money | 817Out of the Money | PDDIn the Money | $9.40In the Money | $9.55In the Money | $10.05In the Money | $1.70In the Money | 7In the Money | 531In the Money | |
PDDOut of the Money | $1.87Out of the Money | $1.94Out of the Money | $1.90Out of the Money | $-0.77Out of the Money | 156Out of the Money | 14,094Out of the Money | PDDIn the Money | $11.20In the Money | $11.65In the Money | $12.10In the Money | $2.08In the Money | 3In the Money | 1,184In the Money | |
PDDOut of the Money | $1.46Out of the Money | $1.53Out of the Money | $1.50Out of the Money | $-0.63Out of the Money | 49Out of the Money | 1,598Out of the Money | PDDIn the Money | $13.30In the Money | $13.75In the Money | $13.88In the Money | $2.33In the Money | 2In the Money | 404In the Money | |
PDDOut of the Money | $1.15Out of the Money | $1.22Out of the Money | $1.18Out of the Money | $-0.51Out of the Money | 236Out of the Money | 11,727Out of the Money | PDDIn the Money | $15.55In the Money | $16.00In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 403In the Money | |
PDDOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $0.84Out of the Money | $-0.51Out of the Money | 209Out of the Money | 2,952Out of the Money | PDDIn the Money | $17.80In the Money | $18.40In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.74Out of the Money | $0.81Out of the Money | $0.77Out of the Money | $-0.33Out of the Money | 2,389Out of the Money | 29,989Out of the Money | PDDIn the Money | $20.10In the Money | $20.65In the Money | $19.24In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
PDDOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $-0.48Out of the Money | 17Out of the Money | 2,579Out of the Money | PDDIn the Money | $24.95In the Money | $25.75In the Money | $21.61In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PDDOut of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.19Out of the Money | 117Out of the Money | 6,580Out of the Money | PDDIn the Money | $29.40In the Money | $30.65In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
PDDOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.08Out of the Money | 2Out of the Money | 1,109Out of the Money | PDDIn the Money | $34.35In the Money | $35.55In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 1Out of the Money | 2,780Out of the Money | PDDIn the Money | $39.35In the Money | $40.55In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | PDDIn the Money | $44.45In the Money | $45.55In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,501Out of the Money | PDDIn the Money | $49.30In the Money | $50.55In 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 | $0.33Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PDDIn the Money | $59.30In the Money | $60.50In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | PDDIn the Money | $69.45In the Money | $70.55In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |