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 | $114.40In the Money | $115.70In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $109.20In the Money | $110.75In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | 178In the Money | PDDOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $104.45In 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 | $0.38Out 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 | $99.25In the Money | $100.75In 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 | $0.37Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $94.35In the Money | $95.70In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 146In the Money | PDDOut of the Money | $0.01Out 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 | $89.25In the Money | $90.80In 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 | $0.15Out 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 | $84.30In the Money | $85.80In 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 | $0.15Out 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 | $79.55In the Money | $80.80In the Money | $79.30In the Money | $18.20In the Money | 5In the Money | 1,539In the Money | PDDOut of the Money | $0.00Out of the Money | $0.20Out 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 | $74.55In the Money | $75.80In 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 | $0.20Out 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 | $69.30In the Money | $70.85In the Money | $69.40In the Money | $7.23In the Money | 20In the Money | 111In 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 | 4,431Out of the Money | |
PDDIn the Money | $64.30In the Money | $65.90In the Money | $69.00In the Money | $-8.02In the Money | 270In the Money | 847In the Money | PDDOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 10Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $59.65In the Money | $60.95In the Money | $59.50In the Money | $-7.61In the Money | 15In the Money | 12,232In the Money | PDDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 10Out of the Money | 11,198Out of the Money | |
PDDIn the Money | $54.45In the Money | $55.80In the Money | $59.48In the Money | $6.64In the Money | 2In the Money | 2,970In the Money | PDDOut of the Money | $0.01Out of the Money | $0.41Out 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 | $49.70In the Money | $51.00In the Money | $49.55In the Money | $-8.10In the Money | 12In the Money | 8,753In the Money | PDDOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 30Out of the Money | 8,597Out of the Money | |
PDDIn the Money | $44.45In the Money | $46.05In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,738Out of the Money | |
PDDIn the Money | $39.55In the Money | $41.10In the Money | $41.99In the Money | $-6.28In the Money | 154In the Money | 1,965In the Money | PDDOut of the Money | $0.06Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,929Out of the Money | |
PDDIn the Money | $34.85In the Money | $36.15In the Money | $36.67In the Money | $-8.03In the Money | 604In the Money | 8,971In the Money | PDDOut of the Money | $0.09Out of the Money | $0.33Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 62Out of the Money | 13,959Out of the Money | |
PDDIn the Money | $29.60In the Money | $31.15In the Money | $31.30In the Money | $-7.13In the Money | 6In the Money | 7,345In the Money | PDDOut of the Money | $0.11Out of the Money | $0.32Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,229Out of the Money | |
PDDIn the Money | $25.00In the Money | $25.95In the Money | $24.63In the Money | $-8.86In the Money | 3In the Money | 12,025In the Money | PDDOut of the Money | $0.13Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.12Out of the Money | 12Out of the Money | 5,890Out of the Money | |
PDDIn the Money | $20.45In the Money | $21.00In the Money | $23.80In the Money | $-4.70In the Money | 38In the Money | 12,723In the Money | PDDOut of the Money | $0.30Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $0.24Out of the Money | 175Out of the Money | 5,606Out of the Money | |
PDDIn the Money | $14.85In the Money | $17.70In the Money | $16.15In the Money | $-7.53In the Money | 6In the Money | 6,270In the Money | PDDOut of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.73Out of the Money | $0.31Out of the Money | 58Out of the Money | 2,644Out of the Money | |
PDDIn the Money | $13.95In the Money | $16.40In the Money | $18.60In the Money | $-1.30In the Money | 30In the Money | 24In the Money | PDDOut of the Money | $0.83Out of the Money | $0.91Out of the Money | $0.80Out of the Money | $0.38Out of the Money | 32Out of the Money | 435Out of the Money | |
PDDIn the Money | $13.25In the Money | $15.45In the Money | $23.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $0.97Out of the Money | $1.09Out of the Money | $1.05Out of the Money | $0.54Out of the Money | 9Out of the Money | 132Out of the Money | |
PDDIn the Money | $13.20In the Money | $15.45In the Money | $13.75In the Money | $-13.25In the Money | 17In the Money | 40In the Money | PDDOut of the Money | $1.07Out of the Money | $1.20Out of the Money | $1.09Out of the Money | $0.59Out of the Money | 77Out of the Money | 287Out of the Money | |
PDDIn the Money | $11.45In the Money | $13.75In the Money | $13.60In the Money | $-2.65In the Money | 2In the Money | 45In the Money | PDDOut of the Money | $1.28Out of the Money | $1.37Out of the Money | $1.28Out of the Money | $0.91Out of the Money | 51Out of the Money | 185Out of the Money | |
PDDIn the Money | $11.65In the Money | $12.40In the Money | $12.45In the Money | $-6.48In the Money | 21In the Money | 4,946In the Money | PDDOut of the Money | $1.46Out of the Money | $1.55Out of the Money | $1.52Out of the Money | $0.82Out of the Money | 965Out of the Money | 5,287Out of the Money | |
PDDIn the Money | $10.75In the Money | $11.50In the Money | $12.00In the Money | $-6.15In the Money | 3In the Money | 19In the Money | PDDOut of the Money | $1.72Out of the Money | $1.81Out of the Money | $1.67Out of the Money | $0.67Out of the Money | 12Out of the Money | 67Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.65In the Money | $10.80In the Money | $-4.75In the Money | 7In the Money | 35In the Money | PDDOut of the Money | $1.92Out of the Money | $2.06Out of the Money | $1.97Out of the Money | $1.24Out of the Money | 504Out of the Money | 55Out of the Money | |
PDDIn the Money | $9.25In the Money | $10.05In the Money | $10.50In the Money | $-5.55In the Money | 1In the Money | 163In the Money | PDDOut of the Money | $2.20Out of the Money | $2.46Out of the Money | $2.09Out of the Money | $1.13Out of the Money | 13Out of the Money | 72Out of the Money | |
PDDIn the Money | $8.80In the Money | $9.05In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $2.44Out of the Money | $2.68Out of the Money | $1.81Out of the Money | $0.61Out of the Money | 2Out of the Money | 152Out of the Money | |
PDDIn the Money | $8.15In the Money | $9.35In the Money | $8.80In the Money | $-6.04In the Money | 127In the Money | 5,132In the Money | PDDOut of the Money | $2.95Out of the Money | $3.15Out of the Money | $3.00Out of the Money | $1.58Out of the Money | 699Out of the Money | 3,652Out of the Money | |
PDDIn the Money | $7.35In the Money | $7.75In the Money | $7.99In the Money | $-7.71In the Money | 2In the Money | 130In the Money | PDDOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.35Out of the Money | $2.17Out of the Money | 32Out of the Money | 145Out of the Money | |
PDDIn the Money | $6.80In the Money | $7.20In the Money | $7.35In the Money | $-5.85In the Money | 12In the Money | 57In the Money | PDDNear the Money | $3.75Near the Money | $3.90Near the Money | $2.81Near the Money | $1.27Near the Money | 129Near the Money | 604Near the Money | |
PDDIn the Money | $6.45In the Money | $6.65In the Money | $6.80In the Money | $-5.20In the Money | 81In the Money | 159In the Money | PDDNear the Money | $4.20Near the Money | $4.35Near the Money | $3.82Near the Money | $1.78Near the Money | 146Near the Money | 253Near the Money | |
PDDUnderlying issue's last price | $5.95Underlying issue's last price | $6.15Underlying issue's last price | $7.10Underlying issue's last price | $-4.47Underlying issue's last price | 9Underlying issue's last price | 217Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | PDDUnderlying issue's last price | $4.70Underlying issue's last price | $4.85Underlying issue's last price | $4.46Underlying issue's last price | $2.33Underlying issue's last price | 44Underlying issue's last price | 301Underlying issue's last price |
PDDNear the Money | $5.50Near the Money | $5.70Near the Money | $5.59Near the Money | $-5.05Near the Money | 396Near the Money | 12,666Near the Money | PDDIn the Money | $5.20In the Money | $5.40In the Money | $5.35In the Money | $2.71In the Money | 571In the Money | 2,919In the Money | |
PDDNear the Money | $4.45Near the Money | $4.65Near the Money | $4.65Near the Money | $-4.40Near the Money | 112Near the Money | 151Near the Money | PDDIn the Money | $6.70In the Money | $6.90In the Money | $6.70In the Money | $3.35In the Money | 852In the Money | 575In the Money | |
PDDOut of the Money | $3.55Out of the Money | $4.80Out of the Money | $3.74Out of the Money | $-3.91Out of the Money | 1,271Out of the Money | 8,731Out of the Money | PDDIn the Money | $8.30In the Money | $8.55In the Money | $8.40In the Money | $3.80In the Money | 229In the Money | 4,132In the Money | |
PDDOut of the Money | $2.83Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-3.25Out of the Money | 413Out of the Money | 447Out of the Money | PDDIn the Money | $9.95In the Money | $10.50In the Money | $10.20In the Money | $4.35In the Money | 13In the Money | 497In the Money | |
PDDOut of the Money | $2.45Out of the Money | $2.63Out of the Money | $2.55Out of the Money | $-2.70Out of the Money | 2,047Out of the Money | 13,569Out of the Money | PDDIn the Money | $11.85In the Money | $12.45In the Money | $12.00In the Money | $4.85In the Money | 788In the Money | 1,345In the Money | |
PDDOut of the Money | $2.00Out of the Money | $2.25Out of the Money | $2.03Out of the Money | $-2.37Out of the Money | 1,433Out of the Money | 697Out of the Money | PDDIn the Money | $13.65In the Money | $14.55In the Money | $11.00In the Money | $2.30In the Money | 4In the Money | 404In the Money | |
PDDOut of the Money | $1.61Out of the Money | $1.87Out of the Money | $1.70Out of the Money | $-1.93Out of the Money | 3,773Out of the Money | 8,369Out of the Money | PDDIn the Money | $15.85In the Money | $18.25In the Money | $16.40In the Money | $5.82In the Money | 13In the Money | 393In the Money | |
PDDOut of the Money | $1.42Out of the Money | $1.53Out of the Money | $1.54Out of the Money | $-1.44Out of the Money | 58Out of the Money | 2,778Out of the Money | PDDIn the Money | $18.25In the Money | $19.25In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $1.20Out of the Money | $1.23Out of the Money | $1.19Out of the Money | $-1.31Out of the Money | 15,776Out of the Money | 17,253Out of the Money | PDDIn the Money | $19.80In the Money | $21.55In the Money | $20.74In the Money | $6.24In the Money | 1In the Money | 91In the Money | |
PDDOut of the Money | $0.80Out of the Money | $0.88Out of the Money | $0.90Out of the Money | $-0.79Out of the Money | 115Out of the Money | 2,583Out of the Money | PDDIn the Money | $25.35In the Money | $26.00In the Money | $25.42In the Money | $9.42In the Money | 3In the Money | 95In the Money | |
PDDOut of the Money | $0.51Out of the Money | $0.67Out of the Money | $0.62Out of the Money | $-0.54Out of the Money | 121Out of the Money | 6,606Out of the Money | PDDIn the Money | $30.05In the Money | $30.95In the Money | $23.50In the Money | $0.47In the Money | 5In the Money | 53In the Money | |
PDDOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.35Out of the Money | 16Out of the Money | 1,026Out of the Money | PDDIn the Money | $34.60In the Money | $35.90In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PDDOut of the Money | $0.22Out of the Money | $0.43Out of the Money | $0.50Out of the Money | $-0.01Out of the Money | 11Out of the Money | 2,821Out of the Money | PDDIn the Money | $39.50In the Money | $40.85In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.20Out of the Money | $0.47Out of the Money | $0.17Out of the Money | $-0.18Out of the Money | 101Out of the Money | 228Out of the Money | PDDIn the Money | $44.45In the Money | $46.00In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.15Out of the Money | $0.28Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 4,570Out of the Money | 1,629Out of the Money | PDDIn the Money | $49.50In the Money | $51.05In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 4Out of the Money | 104Out of the Money | PDDIn the Money | $59.45In the Money | $61.05In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.42Out 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 | $70.85In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |