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 | $111.60In the Money | $113.05In 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 | $0.59Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $106.70In the Money | $108.20In 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 | $0.59Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $101.70In the Money | $103.05In 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 | $0.59Out 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 | $96.50In the Money | $98.25In 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 | $0.58Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $91.50In the Money | $93.30In 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 | $86.75In the Money | $88.25In 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 | $81.55In the Money | $83.35In 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 | $76.80In the Money | $78.25In the Money | $61.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,737Out of the Money | |
PDDIn the Money | $71.85In the Money | $73.40In 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 | $0.29Out 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 | $66.65In the Money | $68.45In the Money | $62.17In the Money | $0.00In the Money | ---In the Money | 111In 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 | $61.90In the Money | $63.45In the Money | $60.33In the Money | $0.00In the Money | ---In the Money | 798In the Money | PDDOut of the Money | $0.00Out of the Money | $0.11Out 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 | $56.70In the Money | $58.50In the Money | $58.31In the Money | $-1.29In the Money | 4In the Money | 12,232In the Money | PDDOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 1Out of the Money | 11,197Out of the Money | |
PDDIn the Money | $51.75In the Money | $53.55In the Money | $52.84In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 6Out of the Money | 1,556Out of the Money | |
PDDIn the Money | $46.80In the Money | $48.55In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 8,756In the Money | PDDOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 23Out of the Money | 8,620Out of the Money | |
PDDIn the Money | $41.90In the Money | $43.65In the Money | $43.39In the Money | $0.00In the Money | ---In the Money | 2,268In the Money | PDDOut of the Money | $0.06Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 14Out of the Money | 1,743Out of the Money | |
PDDIn the Money | $36.95In the Money | $38.70In the Money | $37.45In the Money | $1.40In the Money | 16In the Money | 1,979In the Money | PDDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 31Out of the Money | 8,961Out of the Money | |
PDDIn the Money | $31.85In the Money | $33.75In the Money | $36.38In the Money | $5.33In the Money | 4In the Money | 8,988In the Money | PDDOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.21Out of the Money | 128Out of the Money | 13,834Out of the Money | |
PDDIn the Money | $27.05In the Money | $28.80In the Money | $27.60In the Money | $-0.05In the Money | 16In the Money | 7,409In the Money | PDDOut of the Money | $0.16Out of the Money | $0.40Out of the Money | $0.19Out of the Money | $-0.49Out of the Money | 229Out of the Money | 10,486Out of the Money | |
PDDIn the Money | $22.70In the Money | $23.40In the Money | $23.05In the Money | $1.61In the Money | 58In the Money | 12,061In the Money | PDDOut of the Money | $0.29Out of the Money | $0.39Out of the Money | $0.33Out of the Money | $-0.89Out of the Money | 266Out of the Money | 5,982Out of the Money | |
PDDIn the Money | $17.90In the Money | $18.90In the Money | $18.41In the Money | $0.84In the Money | 72In the Money | 12,758In the Money | PDDOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $-1.56Out of the Money | 241Out of the Money | 5,792Out of the Money | |
PDDIn the Money | $13.45In the Money | $15.00In the Money | $14.14In the Money | $-0.60In the Money | 40In the Money | 6,408In the Money | PDDOut of the Money | $1.21Out of the Money | $1.28Out of the Money | $1.25Out of the Money | $-2.38Out of the Money | 215Out of the Money | 2,645Out of the Money | |
PDDIn the Money | $12.25In the Money | $14.20In the Money | $14.07In the Money | $-1.83In the Money | 2In the Money | 4In the Money | PDDOut of the Money | $1.40Out of the Money | $1.47Out of the Money | $1.40Out of the Money | $-2.68Out of the Money | 13Out of the Money | 431Out of the Money | |
PDDIn the Money | $11.85In the Money | $13.40In the Money | $12.55In the Money | $-0.45In the Money | 16In the Money | 31In the Money | PDDOut of the Money | $1.61Out of the Money | $1.69Out of the Money | $1.60Out of the Money | $-3.05Out of the Money | 26Out of the Money | 129Out of the Money | |
PDDIn the Money | $11.15In the Money | $12.70In the Money | $11.82In the Money | $-0.51In the Money | 21In the Money | 19In the Money | PDDOut of the Money | $1.86Out of the Money | $1.93Out of the Money | $2.20Out of the Money | $-2.80Out of the Money | 58Out of the Money | 257Out of the Money | |
PDDIn the Money | $10.75In the Money | $12.00In the Money | $13.31In the Money | $0.96In the Money | 9In the Money | 5In the Money | PDDOut of the Money | $2.13Out of the Money | $2.20Out of the Money | $2.17Out of the Money | $-2.83Out of the Money | 52Out of the Money | 239Out of the Money | |
PDDIn the Money | $9.65In the Money | $11.00In the Money | $9.95In the Money | $-1.90In the Money | 520In the Money | 5,100In the Money | PDDOut of the Money | $2.42Out of the Money | $2.49Out of the Money | $2.34Out of the Money | $-3.24Out of the Money | 1,889Out of the Money | 4,857Out of the Money | |
PDDIn the Money | $9.45In the Money | $9.70In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $2.68Out of the Money | $2.84Out of the Money | $3.18Out of the Money | $-2.92Out of the Money | 7Out of the Money | 63Out of the Money | |
PDDIn the Money | $8.80In the Money | $9.05In the Money | $8.68In the Money | $-3.07In the Money | 59In the Money | 9In the Money | PDDOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.55Out of the Money | $-3.15Out of the Money | 50Out of the Money | 6Out of the Money | |
PDDIn the Money | $8.20In the Money | $8.45In the Money | $8.20In the Money | $-2.60In the Money | 29In the Money | 160In the Money | PDDOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.95Out of the Money | $-2.71Out of the Money | 35Out of the Money | 4Out of the Money | |
PDDIn the Money | $7.65In the Money | $7.85In the Money | $8.10In the Money | $-1.70In the Money | 15In the Money | 4In the Money | PDDOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $4.25Out of the Money | $-3.60Out of the Money | 10Out of the Money | 64Out of the Money | |
PDDIn the Money | $7.10In the Money | $7.30In the Money | $7.55In the Money | $-1.69In the Money | 2,412In the Money | 7,597In the Money | PDDNear the Money | $4.35Near the Money | $4.50Near the Money | $4.50Near the Money | $-3.77Near the Money | 1,148Near the Money | 4,273Near the Money | |
PDDIn the Money | $6.55In the Money | $6.80In the Money | $6.58In the Money | $-2.22In the Money | 85In the Money | 168In the Money | PDDNear the Money | $4.80Near the Money | $5.00Near the Money | $5.05Near the Money | $-3.74Near the Money | 4Near the Money | 146Near the Money | |
PDDUnderlying issue's last price | $6.05Underlying issue's last price | $6.30Underlying issue's last price | $6.30Underlying issue's last price | $-2.20Underlying issue's last price | 65Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | PDDUnderlying issue's last price | $5.35Underlying issue's last price | $5.50Underlying issue's last price | $5.80Underlying issue's last price | $-3.50Underlying issue's last price | 8Underlying issue's last price | 595Underlying issue's last price |
PDDNear the Money | $5.60Near the Money | $5.85Near the Money | $5.80Near the Money | $-1.65Near the Money | 276Near the Money | 64Near the Money | PDDIn the Money | $5.85In the Money | $6.05In the Money | $6.28In the Money | $-3.62In the Money | 476In the Money | 37In the Money | |
PDDNear the Money | $5.20Near the Money | $5.45Near the Money | $5.45Near the Money | $-2.25Near the Money | 208Near the Money | 44Near the Money | PDDIn the Money | $6.40In the Money | $6.65In the Money | $6.45In the Money | $-4.10In the Money | 7In the Money | 16In the Money | |
PDDNear the Money | $4.80Near the Money | $5.05Near the Money | $4.95Near the Money | $-2.40Near the Money | 3,579Near the Money | 14,784Near the Money | PDDIn the Money | $7.00In the Money | $7.20In the Money | $7.70In the Money | $-3.80In the Money | 447In the Money | 1,371In the Money | |
PDDOut of the Money | $3.90Out of the Money | $4.15Out of the Money | $4.04Out of the Money | $-2.05Out of the Money | 42Out of the Money | 51Out of the Money | PDDIn the Money | $8.65In the Money | $8.85In the Money | $8.85In the Money | $-3.90In the Money | 774In the Money | 20In the Money | |
PDDOut of the Money | $3.30Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $-2.18Out of the Money | 2,015Out of the Money | 9,283Out of the Money | PDDIn the Money | $10.40In the Money | $10.60In the Money | $10.72In the Money | $-3.83In the Money | 9In the Money | 2,741In the Money | |
PDDOut of the Money | $2.57Out of the Money | $2.74Out of the Money | $2.64Out of the Money | $-2.21Out of the Money | 33Out of the Money | 36Out of the Money | PDDIn the Money | $12.25In the Money | $12.55In the Money | $10.70In the Money | $-5.10In the Money | 1In the Money | 53In the Money | |
PDDOut of the Money | $2.11Out of the Money | $2.23Out of the Money | $2.16Out of the Money | $-2.05Out of the Money | 2,497Out of the Money | 14,298Out of the Money | PDDIn the Money | $13.40In the Money | $15.50In the Money | $14.00In the Money | $-4.93In the Money | 50In the Money | 323In the Money | |
PDDOut of the Money | $1.73Out of the Money | $1.80Out of the Money | $1.73Out of the Money | $-1.80Out of the Money | 212Out of the Money | 210Out of the Money | PDDIn the Money | $15.50In the Money | $17.40In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PDDOut of the Money | $1.38Out of the Money | $1.48Out of the Money | $1.48Out of the Money | $-1.72Out of the Money | 1,075Out of the Money | 7,629Out of the Money | PDDIn the Money | $17.65In the Money | $19.85In the Money | $21.55In the Money | $0.75In the Money | 3In the Money | 112In the Money | |
PDDOut of the Money | $1.13Out of the Money | $1.19Out of the Money | $1.17Out of the Money | $-1.61Out of the Money | 159Out of the Money | 1,008Out of the Money | PDDIn the Money | $19.90In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.94Out of the Money | $-1.46Out of the Money | 1,258Out of the Money | 14,337Out of the Money | PDDIn the Money | $21.40In the Money | $24.20In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $0.59Out of the Money | $0.86Out of the Money | $0.65Out of the Money | $-1.16Out of the Money | 476Out of the Money | 2,043Out of the Money | PDDIn the Money | $27.05In the Money | $29.20In the Money | $28.25In the Money | $-1.95In the Money | 21In the Money | 50In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.88Out of the Money | 318Out of the Money | 6,721Out of the Money | PDDIn the Money | $31.90In the Money | $34.00In the Money | $28.00In the Money | $-14.35In the Money | 10In the Money | ---In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.37Out of the Money | $0.24Out of the Money | $-0.76Out of the Money | 30Out of the Money | 970Out of the Money | PDDIn the Money | $36.90In the Money | $38.90In the Money | $34.60In the Money | $-4.50In the Money | 20In the Money | 10In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.46Out of the Money | $0.24Out of the Money | $-0.55Out of the Money | 188Out of the Money | 2,738Out of the Money | PDDIn the Money | $41.95In the Money | $43.85In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | 125In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.46Out of the Money | $0.23Out of the Money | $-0.31Out of the Money | 32Out of the Money | 229Out of the Money | PDDIn the Money | $46.85In the Money | $48.85In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.25Out of the Money | 63Out of the Money | 676Out of the Money | PDDIn the Money | $51.85In the Money | $53.85In 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 | $0.42Out of the Money | $0.15Out of the Money | $-0.13Out of the Money | 1Out of the Money | 96Out of the Money | PDDIn the Money | $61.85In the Money | $63.85In 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 | $0.24Out of the Money | $0.01Out of the Money | $-0.18Out of the Money | 8Out of the Money | 151Out of the Money | PDDIn the Money | $71.85In the Money | $73.85In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |