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 | $108.30In the Money | $109.50In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $103.40In the Money | $104.50In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $98.40In the Money | $99.55In 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 | $93.40In the Money | $94.50In 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 | $88.40In the Money | $89.55In 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 | $83.40In the Money | $84.55In 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 | $78.35In the Money | $79.60In 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 | $73.50In the Money | $74.60In 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 | $0.06Out 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 | $68.45In the Money | $69.65In 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 | $0.15Out 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 | $63.40In the Money | $64.65In 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 | $0.15Out 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 | $58.50In the Money | $59.55In the Money | $59.24In the Money | $0.00In the Money | ---In the Money | 742In the Money | PDDOut of the Money | $0.00Out of the Money | $0.15Out 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 | $53.45In the Money | $54.70In 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 | $0.29Out 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 | $48.45In the Money | $49.65In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,575Out of the Money | |
PDDIn the Money | $43.50In the Money | $44.75In the Money | $44.56In the Money | $0.00In the Money | ---In the Money | 8,743In the Money | PDDOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,585Out of the Money | |
PDDIn the Money | $38.65In the Money | $39.80In 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 | $33.55In the Money | $34.85In the Money | $36.51In the Money | $0.00In the Money | ---In the Money | 1,978In the Money | PDDOut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $0.14Out of the Money | 6Out of the Money | 8,927Out of the Money | |
PDDIn the Money | $28.55In the Money | $29.85In the Money | $35.43In the Money | $0.00In the Money | ---In the Money | 8,897In the Money | PDDOut of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,937Out of the Money | |
PDDIn the Money | $23.60In the Money | $24.60In the Money | $23.63In the Money | $0.00In the Money | ---In the Money | 7,338In the Money | PDDOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 22Out of the Money | 10,220Out of the Money | |
PDDIn the Money | $18.75In the Money | $20.10In the Money | $19.17In the Money | $-2.33In the Money | 1In the Money | 12,002In the Money | PDDOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 3Out of the Money | 5,895Out of the Money | |
PDDIn the Money | $14.00In the Money | $14.85In the Money | $14.90In the Money | $1.37In the Money | 163In the Money | 12,707In the Money | PDDOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.18Out of the Money | 38Out of the Money | 10,135Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.25In the Money | $10.17In the Money | $0.57In the Money | 3In the Money | 6,231In the Money | PDDOut of the Money | $0.87Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $-0.36Out of the Money | 228Out of the Money | 6,271Out of the Money | |
PDDIn the Money | $9.05In the Money | $9.95In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $1.04Out of the Money | $1.13Out of the Money | $1.11Out of the Money | $-0.36Out of the Money | 11Out of the Money | 846Out of the Money | |
PDDIn the Money | $8.35In the Money | $8.60In the Money | $8.70In the Money | $0.80In the Money | 1In the Money | 43In the Money | PDDOut of the Money | $1.20Out of the Money | $1.39Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
PDDIn the Money | $7.40In the Money | $7.95In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 76In the Money | PDDOut of the Money | $1.47Out of the Money | $1.73Out of the Money | $1.58Out of the Money | $-0.34Out of the Money | 36Out of the Money | 580Out of the Money | |
PDDIn the Money | $6.80In the Money | $7.10In the Money | $6.90In the Money | $0.15In the Money | 6In the Money | 50In the Money | PDDOut of the Money | $1.76Out of the Money | $1.89Out of the Money | $1.77Out of the Money | $-0.58Out of the Money | 11Out of the Money | 394Out of the Money | |
PDDIn the Money | $6.05In the Money | $6.40In the Money | $6.33In the Money | $0.28In the Money | 24In the Money | 4,918In the Money | PDDOut of the Money | $2.06Out of the Money | $2.20Out of the Money | $2.12Out of the Money | $-0.67Out of the Money | 382Out of the Money | 5,974Out of the Money | |
PDDIn the Money | $5.55In the Money | $5.75In the Money | $5.49In the Money | $0.00In the Money | ---In the Money | 93In the Money | PDDNear the Money | $2.42Near the Money | $2.56Near the Money | $2.60Near the Money | $-0.36Near the Money | 34Near the Money | 202Near the Money | |
PDDIn the Money | $4.80In the Money | $5.15In the Money | $5.35In the Money | $-0.15In the Money | 20In the Money | 62In the Money | PDDNear the Money | $2.83Near the Money | $3.00Near the Money | $2.74Near the Money | $-0.72Near the Money | 297Near the Money | 428Near the Money | |
PDDUnderlying issue's last price | $4.40Underlying issue's last price | $4.60Underlying issue's last price | $4.49Underlying issue's last price | $0.31Underlying issue's last price | 33Underlying issue's last price | 195Underlying issue's last price | Filter Table By Strike Price of$143.00Underlying issue's last price | PDDUnderlying issue's last price | $3.30Underlying issue's last price | $3.45Underlying issue's last price | $3.37Underlying issue's last price | $-0.42Underlying issue's last price | 112Underlying issue's last price | 249Underlying issue's last price |
PDDNear the Money | $3.95Near the Money | $4.10Near the Money | $4.00Near the Money | $0.00Near the Money | 56Near the Money | 77Near the Money | PDDIn the Money | $3.75In the Money | $3.95In the Money | $3.82In the Money | $-0.43In the Money | 10In the Money | 232In the Money | |
PDDNear the Money | $3.45Near the Money | $3.60Near the Money | $3.55Near the Money | $0.25Near the Money | 1,744Near the Money | 5,141Near the Money | PDDIn the Money | $4.30In the Money | $4.50In the Money | $4.30In the Money | $-0.62In the Money | 19In the Money | 3,499In the Money | |
PDDNear the Money | $3.05Near the Money | $3.20Near the Money | $3.40Near the Money | $0.25Near the Money | 28Near the Money | 6,187Near the Money | PDDIn the Money | $4.90In the Money | $5.10In the Money | $5.87In the Money | $-1.03In the Money | 8In the Money | 6,512In the Money | |
PDDOut of the Money | $2.63Out of the Money | $2.97Out of the Money | $2.82Out of the Money | $0.03Out of the Money | 103Out of the Money | 106Out of the Money | PDDIn the Money | $5.50In the Money | $5.70In the Money | $5.55In the Money | $-1.05In the Money | 7In the Money | 694In the Money | |
PDDOut of the Money | $2.37Out of the Money | $2.51Out of the Money | $2.36Out of the Money | $0.04Out of the Money | 11Out of the Money | 361Out of the Money | PDDIn the Money | $6.15In the Money | $6.45In the Money | $6.38In the Money | $-0.51In the Money | 6In the Money | 357In the Money | |
PDDOut of the Money | $2.06Out of the Money | $2.20Out of the Money | $2.13Out of the Money | $0.15Out of the Money | 33Out of the Money | 308Out of the Money | PDDIn the Money | $6.85In the Money | $7.10In the Money | $6.95In the Money | $1.07In the Money | 10In the Money | 384In the Money | |
PDDOut of the Money | $1.82Out of the Money | $1.89Out of the Money | $1.85Out of the Money | $0.08Out of the Money | 2,835Out of the Money | 13,211Out of the Money | PDDIn the Money | $7.55In the Money | $7.90In the Money | $7.50In the Money | $-0.93In the Money | 34In the Money | 2,814In the Money | |
PDDOut of the Money | $1.20Out of the Money | $1.38Out of the Money | $1.36Out of the Money | $0.06Out of the Money | 2,047Out of the Money | 524Out of the Money | PDDIn the Money | $9.45In the Money | $9.90In the Money | $9.89In the Money | $-0.90In the Money | 10In the Money | 1,567In the Money | |
PDDOut of the Money | $0.92Out of the Money | $0.99Out of the Money | $0.98Out of the Money | $0.06Out of the Money | 580Out of the Money | 10,007Out of the Money | PDDIn the Money | $11.65In the Money | $13.00In the Money | $11.76In the Money | $-0.96In the Money | 7In the Money | 4,247In the Money | |
PDDOut of the Money | $0.67Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.09Out of the Money | 42Out of the Money | 818Out of the Money | PDDIn the Money | $13.90In the Money | $14.80In the Money | $13.56In the Money | $-1.44In the Money | 5In the Money | 526In the Money | |
PDDOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $-0.01Out of the Money | 453Out of the Money | 14,122Out of the Money | PDDIn the Money | $16.20In the Money | $16.60In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 1,185In the Money | |
PDDOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.02Out of the Money | 19Out of the Money | 2,826Out of the Money | PDDIn the Money | $18.45In the Money | $19.20In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 402In the Money | |
PDDOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 62Out of the Money | 11,159Out of the Money | PDDIn the Money | $20.75In the Money | $21.65In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 403In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,018Out of the Money | PDDIn the Money | $23.00In the Money | $24.25In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.42Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 146Out of the Money | 30,328Out of the Money | PDDIn the Money | $25.45In the Money | $26.80In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 20Out of the Money | 2,543Out of the Money | PDDIn the Money | $30.50In the Money | $31.80In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 55Out of the Money | 6,551Out of the Money | PDDIn the Money | $35.65In the Money | $36.80In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 10Out of the Money | 1,115Out of the Money | PDDIn the Money | $40.50In the Money | $41.90In 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 | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,728Out of the Money | PDDIn the Money | $45.60In the Money | $46.80In 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 | $0.30Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | PDDIn the Money | $50.45In the Money | $51.90In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 60Out of the Money | 3,525Out of the Money | PDDIn the Money | $55.55In the Money | $56.80In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PDDIn the Money | $65.50In the Money | $66.75In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | PDDIn the Money | $75.60In the Money | $76.90In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |