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 | $122.15In the Money | $123.40In 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 | $117.20In the Money | $118.40In 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 | $0.39Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $112.20In the Money | $113.45In 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 | $107.20In the Money | $108.45In 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 | $102.25In the Money | $103.40In 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 | $97.25In the Money | $98.50In 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 | $92.25In the Money | $93.45In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 193In the Money | PDDOut of the Money | $0.03Out 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 | $87.30In the Money | $88.40In the Money | $61.10In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.03Out of the Money | $0.15Out 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 | $82.30In the Money | $83.55In 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 | $77.35In the Money | $78.60In the Money | $62.17In the Money | $0.00In the Money | ---In the Money | 111In the Money | PDDOut of the Money | $0.01Out of the Money | $0.21Out 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 | $72.40In the Money | $73.60In the Money | $77.02In the Money | $6.32In the Money | 10In the Money | 842In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $67.40In the Money | $68.65In the Money | $67.11In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.04Out of the Money | $0.39Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,198Out of the Money | |
PDDIn the Money | $62.45In the Money | $63.65In the Money | $52.84In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.02Out of the Money | $0.21Out 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 | $57.50In the Money | $58.65In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | 8,753In the Money | PDDOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,597Out of the Money | |
PDDIn the Money | $52.50In the Money | $53.75In the Money | $53.28In the Money | $1.58In the Money | 1In the Money | 2,267In the Money | PDDOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 8Out of the Money | 1,742Out of the Money | |
PDDIn the Money | $47.60In the Money | $48.55In the Money | $48.27In the Money | $1.60In the Money | 4In the Money | 1,970In the Money | PDDOut of the Money | $0.05Out 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 | $42.60In the Money | $43.80In the Money | $44.70In the Money | $2.50In the Money | 15In the Money | 8,986In the Money | PDDOut of the Money | $0.05Out of the Money | $0.39Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 2Out of the Money | 13,960Out of the Money | |
PDDIn the Money | $37.70In the Money | $38.70In the Money | $38.43In the Money | $2.30In the Money | 20In the Money | 7,357In the Money | PDDOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 26Out of the Money | 10,242Out of the Money | |
PDDIn the Money | $32.70In the Money | $34.65In the Money | $33.49In the Money | $5.14In the Money | 42In the Money | 12,036In the Money | PDDOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 47Out of the Money | 5,903Out of the Money | |
PDDIn the Money | $27.75In the Money | $28.95In the Money | $28.50In the Money | $4.14In the Money | 33In the Money | 12,729In the Money | PDDOut of the Money | $0.18Out of the Money | $0.40Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 50Out of the Money | 5,637Out of the Money | |
PDDIn the Money | $22.85In the Money | $23.85In the Money | $23.68In the Money | $3.88In the Money | 143In the Money | 6,384In the Money | PDDOut of the Money | $0.32Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.15Out of the Money | 90Out of the Money | 2,673Out of the Money | |
PDDIn the Money | $22.00In the Money | $23.10In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | PDDOut of the Money | $0.42Out of the Money | $0.48Out of the Money | $0.42Out of the Money | $0.04Out of the Money | 1Out of the Money | 434Out of the Money | |
PDDIn the Money | $21.15In the Money | $22.00In the Money | $23.28In the Money | $3.55In the Money | 2In the Money | 38In the Money | PDDOut of the Money | $0.46Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $-0.24Out of the Money | 1Out of the Money | 131Out of the Money | |
PDDIn the Money | $20.20In the Money | $20.95In the Money | $27.00In the Money | $8.90In the Money | 2In the Money | 40In the Money | PDDOut of the Money | $0.38Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.24Out of the Money | 49Out of the Money | 308Out of the Money | |
PDDIn the Money | $19.25In the Money | $20.15In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 45In the Money | PDDOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.37Out of the Money | $-0.37Out of the Money | 34Out of the Money | 185Out of the Money | |
PDDIn the Money | $18.60In the Money | $19.35In the Money | $18.93In the Money | $3.38In the Money | 652In the Money | 5,012In the Money | PDDOut of the Money | $0.68Out of the Money | $0.77Out of the Money | $0.70Out of the Money | $-0.36Out of the Money | 642Out of the Money | 5,053Out of the Money | |
PDDIn the Money | $17.60In the Money | $18.25In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $0.78Out of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PDDIn the Money | $16.80In the Money | $17.55In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 35In the Money | PDDOut of the Money | $0.90Out of the Money | $0.97Out of the Money | $0.73Out of the Money | $-0.61Out of the Money | 2Out of the Money | 55Out of the Money | |
PDDIn the Money | $15.90In the Money | $16.55In the Money | $16.05In the Money | $0.36In the Money | 1In the Money | 163In the Money | PDDOut of the Money | $1.02Out of the Money | $1.10Out of the Money | $0.96Out of the Money | $-0.34Out of the Money | 21Out of the Money | 56Out of the Money | |
PDDIn the Money | $15.05In the Money | $15.55In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | PDDOut of the Money | $1.17Out of the Money | $1.25Out of the Money | $1.20Out of the Money | $-0.76Out of the Money | 114Out of the Money | 79Out of the Money | |
PDDIn the Money | $14.05In the Money | $14.85In the Money | $14.84In the Money | $3.19In the Money | 620In the Money | 5,458In the Money | PDDOut of the Money | $1.34Out of the Money | $1.42Out of the Money | $1.42Out of the Money | $-0.78Out of the Money | 798Out of the Money | 3,534Out of the Money | |
PDDIn the Money | $13.15In the Money | $14.05In the Money | $15.70In the Money | $3.50In the Money | 2In the Money | 131In the Money | PDDOut of the Money | $1.53Out of the Money | $1.62Out of the Money | $1.18Out of the Money | $-1.05Out of the Money | 13Out of the Money | 143Out of the Money | |
PDDIn the Money | $12.75In the Money | $13.20In the Money | $13.20In the Money | $2.32In the Money | 6In the Money | 56In the Money | PDDOut of the Money | $1.75Out of the Money | $1.84Out of the Money | $1.54Out of the Money | $-1.31Out of the Money | 17Out of the Money | 599Out of the Money | |
PDDIn the Money | $11.95In the Money | $12.50In the Money | $12.00In the Money | $2.65In the Money | 86In the Money | 144In the Money | PDDOut of the Money | $1.98Out of the Money | $2.10Out of the Money | $2.04Out of the Money | $-1.21Out of the Money | 143Out of the Money | 322Out of the Money | |
PDDIn the Money | $11.20In the Money | $11.85In the Money | $11.57In the Money | $2.82In the Money | 12In the Money | 218In the Money | PDDOut of the Money | $2.24Out of the Money | $2.40Out of the Money | $2.13Out of the Money | $-1.27Out of the Money | 257Out of the Money | 125Out of the Money | |
PDDIn the Money | $10.55In the Money | $10.95In the Money | $10.64In the Money | $2.44In the Money | 5,895In the Money | 14,782In the Money | PDDOut of the Money | $2.58Out of the Money | $2.66Out of the Money | $2.64Out of the Money | $-1.28Out of the Money | 2,810Out of the Money | 1,295Out of the Money | |
PDDIn the Money | $9.05In the Money | $9.30In the Money | $9.05In the Money | $2.20In the Money | 66In the Money | 149In the Money | PDDOut of the Money | $3.40Out of the Money | $3.55Out of the Money | $3.35Out of the Money | $-1.72Out of the Money | 282Out of the Money | 463Out of the Money | |
PDDIn the Money | $7.60In the Money | $7.80In the Money | $7.65In the Money | $1.88In the Money | 2,048In the Money | 10,197In the Money | PDDNear the Money | $4.45Near the Money | $4.75Near the Money | $4.60Near the Money | $-1.95Near the Money | 823Near the Money | 4,026Near the Money | |
PDDUnderlying issue's last price | $6.30Underlying issue's last price | $6.55Underlying issue's last price | $6.35Underlying issue's last price | $1.58Underlying issue's last price | 224Underlying issue's last price | 385Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | PDDUnderlying issue's last price | $5.70Underlying issue's last price | $6.00Underlying issue's last price | $5.85Underlying issue's last price | $-1.70Underlying issue's last price | 552Underlying issue's last price | 222Underlying issue's last price |
PDDNear the Money | $5.25Near the Money | $5.45Near the Money | $5.25Near the Money | $1.30Near the Money | 1,121Near the Money | 14,122Near the Money | PDDIn the Money | $7.05In the Money | $7.40In the Money | $7.15In the Money | $-2.59In the Money | 978In the Money | 1,065In the Money | |
PDDOut of the Money | $4.40Out of the Money | $4.50Out of the Money | $4.40Out of the Money | $1.07Out of the Money | 799Out of the Money | 331Out of the Money | PDDIn the Money | $8.65In the Money | $8.95In the Money | $8.70In the Money | $-1.30In the Money | 247In the Money | 271In the Money | |
PDDOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.63Out of the Money | $0.86Out of the Money | 5,257Out of the Money | 7,818Out of the Money | PDDIn the Money | $10.40In the Money | $10.70In the Money | $10.58In the Money | $-3.17In the Money | 408In the Money | 148In the Money | |
PDDOut of the Money | $2.95Out of the Money | $3.10Out of the Money | $2.98Out of the Money | $0.90Out of the Money | 2,505Out of the Money | 1,114Out of the Money | PDDIn the Money | $12.25In the Money | $12.60In the Money | $12.50In the Money | $-3.00In the Money | 279In the Money | 101In the Money | |
PDDOut of the Money | $2.43Out of the Money | $2.51Out of the Money | $2.50Out of the Money | $0.72Out of the Money | 5,492Out of the Money | 14,130Out of the Money | PDDIn the Money | $14.10In the Money | $14.60In the Money | $14.50In the Money | $-3.20In the Money | 59In the Money | 36In the Money | |
PDDOut of the Money | $1.62Out of the Money | $1.71Out of the Money | $1.69Out of the Money | $0.44Out of the Money | 882Out of the Money | 2,238Out of the Money | PDDIn the Money | $18.15In the Money | $18.90In the Money | $16.00In the Money | $-5.20In the Money | 2In the Money | 95In the Money | |
PDDOut of the Money | $1.09Out of the Money | $1.18Out of the Money | $1.16Out of the Money | $0.34Out of the Money | 507Out of the Money | 6,578Out of the Money | PDDIn the Money | $22.65In the Money | $23.65In the Money | $23.03In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
PDDOut of the Money | $0.70Out of the Money | $0.96Out of the Money | $0.80Out of the Money | $0.22Out of the Money | 142Out of the Money | 976Out of the Money | PDDIn the Money | $27.35In the Money | $28.30In the Money | $24.39In the Money | $-3.24In the Money | 2In the Money | 20In the Money | |
PDDOut of the Money | $0.51Out of the Money | $0.61Out of the Money | $0.51Out of the Money | $0.02Out of the Money | 643Out of the Money | 2,705Out of the Money | PDDIn the Money | $32.05In the Money | $33.25In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 16Out of the Money | 228Out of the Money | PDDIn the Money | $36.95In the Money | $38.10In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.15Out of the Money | 1,126Out of the Money | 702Out of the Money | PDDIn the Money | $41.95In the Money | $43.00In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 11Out of the Money | 97Out of the Money | PDDIn the Money | $51.80In the Money | $53.05In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.45Out of the Money | $1.15Out of the Money | $0.94Out of the Money | 7Out of the Money | 249Out of the Money | PDDIn the Money | $61.70In the Money | $63.05In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |