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 | $114.25In the Money | $118.55In 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 | $1.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $109.05In the Money | $113.20In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | 178In the Money | PDDOut of the Money | $0.01Out of the Money | $0.68Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $104.30In the Money | $107.75In 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 | $0.28Out 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 | $99.80In the Money | $102.80In 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 | $0.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $94.80In the Money | $98.10In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 146In the Money | PDDOut of the Money | $0.01Out 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 | $89.85In the Money | $92.90In 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 | $0.26Out 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 | $84.85In the Money | $88.15In 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 | $0.26Out 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 | $79.85In the Money | $82.90In 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 | $0.26Out 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 | $74.90In the Money | $78.20In 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 | $0.12Out 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 | $69.95In the Money | $73.20In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.02Out of the Money | $0.10Out 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 | $64.95In the Money | $68.25In the Money | $68.05In the Money | $-0.95In the Money | 30In the Money | 743In the Money | PDDOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $59.55In the Money | $63.85In 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 | $0.12Out 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 | $55.00In the Money | $58.30In 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 | $0.26Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,555Out of the Money | |
PDDIn the Money | $50.05In the Money | $53.30In 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 | $0.11Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 24Out of the Money | 8,606Out of the Money | |
PDDIn the Money | $44.65In the Money | $48.50In 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 | $0.36Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 11Out of the Money | 1,738Out of the Money | |
PDDIn the Money | $40.05In the Money | $43.90In the Money | $42.57In the Money | $0.58In the Money | 91In the Money | 2,005In the Money | PDDOut of the Money | $0.07Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 2Out of the Money | 8,929Out of the Money | |
PDDIn the Money | $34.75In the Money | $38.95In the Money | $36.95In the Money | $0.28In the Money | 1In the Money | 8,903In the Money | PDDOut of the Money | $0.09Out of the Money | $0.40Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 1Out of the Money | 13,947Out of the Money | |
PDDIn the Money | $29.80In the Money | $34.05In the Money | $32.03In the Money | $0.73In the Money | 2In the Money | 7,339In the Money | PDDOut of the Money | $0.10Out of the Money | $0.43Out of the Money | $0.20Out of the Money | $0.06Out of the Money | 12Out of the Money | 10,229Out of the Money | |
PDDIn the Money | $24.75In the Money | $29.15In the Money | $27.40In the Money | $2.77In the Money | 12In the Money | 12,025In the Money | PDDOut of the Money | $0.10Out of the Money | $0.48Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 289Out of the Money | 5,890Out of the Money | |
PDDIn the Money | $21.50In the Money | $23.45In the Money | $20.80In the Money | $-3.00In the Money | 5In the Money | 12,715In the Money | PDDOut of the Money | $0.40Out of the Money | $0.64Out of the Money | $0.49Out of the Money | $0.06Out of the Money | 7,748Out of the Money | 5,698Out of the Money | |
PDDIn the Money | $17.25In the Money | $18.10In the Money | $17.49In the Money | $1.34In the Money | 3In the Money | 6,270In the Money | PDDOut of the Money | $0.75Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $0.09Out of the Money | 4,176Out of the Money | 2,652Out of the Money | |
PDDIn the Money | $16.35In the Money | $16.90In the Money | $16.42In the Money | $-2.18In the Money | 1In the Money | 54In the Money | PDDOut of the Money | $0.85Out of the Money | $0.91Out of the Money | $0.92Out of the Money | $0.12Out of the Money | 28Out of the Money | 458Out of the Money | |
PDDIn the Money | $14.45In the Money | $16.30In the Money | $23.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $0.96Out of the Money | $1.07Out of the Money | $0.79Out of the Money | $-0.26Out of the Money | 4Out of the Money | 133Out of the Money | |
PDDIn the Money | $14.55In the Money | $15.45In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 57In the Money | PDDOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.09Out of the Money | $0.00Out of the Money | 1Out of the Money | 356Out of the Money | |
PDDIn the Money | $13.45In the Money | $14.60In the Money | $14.40In the Money | $0.80In the Money | 15In the Money | 44In the Money | PDDOut of the Money | $1.26Out of the Money | $1.31Out of the Money | $1.04Out of the Money | $-0.24Out of the Money | 2Out of the Money | 215Out of the Money | |
PDDIn the Money | $13.00In the Money | $13.65In the Money | $13.20In the Money | $0.75In the Money | 15In the Money | 4,939In the Money | PDDOut of the Money | $1.42Out of the Money | $1.49Out of the Money | $1.46Out of the Money | $-0.06Out of the Money | 370Out of the Money | 5,425Out of the Money | |
PDDIn the Money | $11.90In the Money | $12.95In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $1.62Out of the Money | $1.68Out of the Money | $1.62Out of the Money | $-0.05Out of the Money | 58Out of the Money | 78Out of the Money | |
PDDIn the Money | $11.35In the Money | $12.20In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $1.84Out of the Money | $1.90Out of the Money | $1.84Out of the Money | $-0.13Out of the Money | 329Out of the Money | 541Out of the Money | |
PDDIn the Money | $10.60In the Money | $11.25In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 162In the Money | PDDOut of the Money | $2.09Out of the Money | $2.15Out of the Money | $2.08Out of the Money | $-0.01Out of the Money | 10Out of the Money | 79Out of the Money | |
PDDIn the Money | $9.65In the Money | $10.65In the Money | $10.70In the Money | $-3.10In the Money | 19In the Money | 27In the Money | PDDOut of the Money | $2.35Out of the Money | $2.43Out of the Money | $2.38Out of the Money | $0.57Out of the Money | 5Out of the Money | 152Out of the Money | |
PDDIn the Money | $8.90In the Money | $9.95In the Money | $9.31In the Money | $0.51In the Money | 22In the Money | 5,121In the Money | PDDOut of the Money | $2.65Out of the Money | $2.74Out of the Money | $2.71Out of the Money | $-0.29Out of the Money | 132Out of the Money | 3,465Out of the Money | |
PDDIn the Money | $8.70In the Money | $8.90In the Money | $8.60In the Money | $0.61In the Money | 30In the Money | 131In the Money | PDDOut of the Money | $2.96Out of the Money | $3.10Out of the Money | $2.68Out of the Money | $-0.67Out of the Money | 11Out of the Money | 175Out of the Money | |
PDDIn the Money | $8.05In the Money | $8.25In the Money | $7.90In the Money | $0.55In the Money | 11In the Money | 69In the Money | PDDOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.50Out of the Money | $0.69Out of the Money | 19Out of the Money | 688Out of the Money | |
PDDIn the Money | $7.45In the Money | $7.65In the Money | $7.30In the Money | $0.50In the Money | 78In the Money | 168In the Money | PDDOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.85Out of the Money | $0.03Out of the Money | 37Out of the Money | 290Out of the Money | |
PDDIn the Money | $6.95In the Money | $7.10In the Money | $6.70In the Money | $-0.40In the Money | 68In the Money | 217In the Money | PDDNear the Money | $4.15Near the Money | $4.30Near the Money | $4.60Near the Money | $0.14Near the Money | 32Near the Money | 330Near the Money | |
PDDUnderlying issue's last price | $6.40Underlying issue's last price | $6.55Underlying issue's last price | $6.20Underlying issue's last price | $0.61Underlying issue's last price | 897Underlying issue's last price | 12,773Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | PDDUnderlying issue's last price | $4.60Underlying issue's last price | $4.80Underlying issue's last price | $4.80Underlying issue's last price | $-0.55Underlying issue's last price | 325Underlying issue's last price | 3,060Underlying issue's last price |
PDDNear the Money | $5.20Near the Money | $5.40Near the Money | $5.05Near the Money | $0.40Near the Money | 68Near the Money | 221Near the Money | PDDIn the Money | $5.95In the Money | $6.10In the Money | $6.25In the Money | $-0.45In the Money | 464In the Money | 1,266In the Money | |
PDDOut of the Money | $4.20Out of the Money | $4.40Out of the Money | $4.08Out of the Money | $0.34Out of the Money | 2,518Out of the Money | 9,573Out of the Money | PDDIn the Money | $7.45In the Money | $7.60In the Money | $7.65In the Money | $-0.75In the Money | 80In the Money | 4,125In the Money | |
PDDOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.25Out of the Money | $0.15Out of the Money | 101Out of the Money | 590Out of the Money | PDDIn the Money | $9.10In the Money | $9.35In the Money | $9.95In the Money | $-0.25In the Money | 44In the Money | 499In the Money | |
PDDOut of the Money | $2.82Out of the Money | $2.91Out of the Money | $2.90Out of the Money | $0.35Out of the Money | 519Out of the Money | 14,236Out of the Money | PDDIn the Money | $10.55In the Money | $11.60In the Money | $10.25In the Money | $-1.75In the Money | 4In the Money | 1,197In the Money | |
PDDOut of the Money | $2.28Out of the Money | $2.39Out of the Money | $2.16Out of the Money | $0.13Out of the Money | 132Out of the Money | 1,434Out of the Money | PDDIn the Money | $11.60In the Money | $13.65In the Money | $11.55In the Money | $0.55In the Money | 3In the Money | 402In the Money | |
PDDOut of the Money | $1.87Out of the Money | $1.97Out of the Money | $1.50Out of the Money | $-0.20Out of the Money | 834Out of the Money | 11,118Out of the Money | PDDIn the Money | $13.90In the Money | $15.75In the Money | $14.95In the Money | $-1.45In the Money | 2In the Money | 402In the Money | |
PDDOut of the Money | $1.54Out of the Money | $1.62Out of the Money | $1.28Out of the Money | $-0.26Out of the Money | 470Out of the Money | 2,786Out of the Money | PDDIn the Money | $16.90In the Money | $17.80In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $1.27Out of the Money | $1.36Out of the Money | $1.21Out of the Money | $0.02Out of the Money | 702Out of the Money | 30,605Out of the Money | PDDIn the Money | $19.00In the Money | $20.20In the Money | $19.24In the Money | $-1.50In the Money | 1In the Money | 92In the Money | |
PDDOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $0.84Out of the Money | $-0.06Out of the Money | 440Out of the Money | 2,604Out of the Money | PDDIn the Money | $23.95In the Money | $24.85In the Money | $23.76In the Money | $-1.66In the Money | 21In the Money | 94In the Money | |
PDDOut of the Money | $0.64Out of the Money | $0.71Out of the Money | $0.65Out of the Money | $0.03Out of the Money | 151Out of the Money | 6,604Out of the Money | PDDIn the Money | $27.00In the Money | $31.50In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
PDDOut of the Money | $0.40Out of the Money | $0.57Out of the Money | $0.43Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,036Out of the Money | PDDIn the Money | $31.90In the Money | $36.05In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 125Out of the Money | 2,821Out of the Money | PDDIn the Money | $36.70In the Money | $41.00In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.25Out of the Money | $0.08Out of the Money | 7Out of the Money | 328Out of the Money | PDDIn the Money | $41.95In the Money | $45.80In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.17Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 10Out of the Money | 3,487Out of the Money | PDDIn the Money | $47.10In the Money | $50.45In 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 | $0.36Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PDDIn the Money | $57.10In the Money | $60.45In 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 | $0.22Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | PDDIn the Money | $67.10In the Money | $70.45In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |