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 | $110.05In the Money | $111.05In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $104.95In the Money | $106.10In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $100.00In the Money | $101.15In 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 | $0.24Out 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 | $95.05In the Money | $96.10In 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 | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $90.10In the Money | $91.10In 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 | $85.10In the Money | $86.10In 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 | $80.10In the Money | $81.15In 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 | $0.10Out 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 | $75.10In the Money | $76.25In 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 | $0.15Out 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 | $70.10In the Money | $71.20In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 480In the Money | PDDOut of the Money | $0.01Out 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 | $65.15In the Money | $66.25In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 2Out of the Money | 4,431Out of the Money | |
PDDIn the Money | $60.25In the Money | $61.25In the Money | $61.23In the Money | $-2.91In the Money | 15In the Money | 748In the Money | PDDOut of the Money | $0.01Out of the Money | $0.11Out 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 | $55.25In the Money | $56.25In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 12,232In 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 | 11,193Out of the Money | |
PDDIn the Money | $50.20In the Money | $51.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,555Out of the Money | |
PDDIn the Money | $45.30In the Money | $46.35In the Money | $47.20In the Money | $-2.35In the Money | 1In the Money | 8,753In the Money | PDDOut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,605Out of the Money | |
PDDIn the Money | $40.45In the Money | $41.30In 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 | $0.20Out 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 | $35.35In the Money | $36.45In the Money | $36.51In the Money | $-3.08In the Money | 39In the Money | 2,000In the Money | PDDOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,925Out of the Money | |
PDDIn the Money | $30.45In the Money | $31.45In the Money | $35.43In the Money | $0.00In the Money | ---In the Money | 8,897In the Money | PDDOut of the Money | $0.03Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,941Out of the Money | |
PDDIn the Money | $25.35In the Money | $26.55In the Money | $32.03In the Money | $0.00In the Money | ---In the Money | 7,338In the Money | PDDOut of the Money | $0.10Out of the Money | $0.39Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,210Out of the Money | |
PDDIn the Money | $20.70In the Money | $21.35In the Money | $22.31In the Money | $-5.29In the Money | 22In the Money | 12,013In the Money | PDDOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 11Out of the Money | 5,889Out of the Money | |
PDDIn the Money | $16.05In the Money | $16.55In the Money | $17.56In the Money | $-3.23In the Money | 5In the Money | 12,711In the Money | PDDOut of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.40Out of the Money | $0.03Out of the Money | 11Out of the Money | 10,398Out of the Money | |
PDDIn the Money | $11.65In the Money | $12.00In the Money | $15.50In the Money | $-2.50In the Money | 3In the Money | 6,262In the Money | PDDOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $0.92Out of the Money | $0.24Out of the Money | 46Out of the Money | 6,295Out of the Money | |
PDDIn the Money | $10.45In the Money | $11.30In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $0.94Out of the Money | $0.48Out of the Money | 81Out of the Money | 474Out of the Money | |
PDDIn the Money | $9.90In the Money | $10.35In the Money | $23.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $1.28Out of the Money | $1.36Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
PDDIn the Money | $9.10In the Money | $9.60In the Money | $17.14In the Money | $0.00In the Money | ---In the Money | 69In the Money | PDDOut of the Money | $1.49Out of the Money | $1.56Out of the Money | $1.42Out of the Money | $0.32Out of the Money | 205Out of the Money | 349Out of the Money | |
PDDIn the Money | $8.15In the Money | $8.75In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $1.75Out of the Money | $1.82Out of the Money | $1.59Out of the Money | $0.29Out of the Money | 14Out of the Money | 237Out of the Money | |
PDDIn the Money | $7.75In the Money | $7.95In the Money | $7.80In the Money | $-2.86In the Money | 8In the Money | 4,924In the Money | PDDOut of the Money | $2.02Out of the Money | $2.11Out of the Money | $2.05Out of the Money | $0.76Out of the Money | 138Out of the Money | 5,787Out of the Money | |
PDDIn the Money | $7.05In the Money | $7.25In the Money | $7.80In the Money | $-4.20In the Money | 30In the Money | 19In the Money | PDDOut of the Money | $2.34Out of the Money | $2.42Out of the Money | $2.13Out of the Money | $0.46Out of the Money | 7Out of the Money | 149Out of the Money | |
PDDIn the Money | $6.45In the Money | $6.60In the Money | $7.50In the Money | $-6.12In the Money | 4In the Money | 63In the Money | PDDOut of the Money | $2.68Out of the Money | $2.77Out of the Money | $2.46Out of the Money | $0.62Out of the Money | 15Out of the Money | 846Out of the Money | |
PDDIn the Money | $5.85In the Money | $6.00In the Money | $7.00In the Money | $-3.50In the Money | 7In the Money | 162In the Money | PDDNear the Money | $3.05Near the Money | $3.20Near the Money | $2.60Near the Money | $0.67Near the Money | 8Near the Money | 187Near the Money | |
PDDIn the Money | $5.30In the Money | $5.40In the Money | $5.41In the Money | $-5.29In the Money | 7In the Money | 41In the Money | PDDNear the Money | $3.50Near the Money | $3.65Near the Money | $3.50Near the Money | $1.26Near the Money | 51Near the Money | 162Near the Money | |
PDDUnderlying issue's last price | $4.75Underlying issue's last price | $4.90Underlying issue's last price | $4.80Underlying issue's last price | $-3.00Underlying issue's last price | 31Underlying issue's last price | 5,113Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $4.00Underlying issue's last price | $4.10Underlying issue's last price | $4.00Underlying issue's last price | $1.47Underlying issue's last price | 433Underlying issue's last price | 3,293Underlying issue's last price |
PDDNear the Money | $4.30Near the Money | $4.40Near the Money | $4.40Near the Money | $-2.80Near the Money | 6,385Near the Money | 145Near the Money | PDDIn the Money | $4.50In the Money | $4.65In the Money | $4.57In the Money | $1.52In the Money | 6,271In the Money | 186In the Money | |
PDDNear the Money | $3.85Near the Money | $4.00Near the Money | $4.15Near the Money | $-2.00Near the Money | 33Near the Money | 77Near the Money | PDDIn the Money | $5.10In the Money | $5.25In the Money | $4.45In the Money | $1.00In the Money | 60In the Money | 692In the Money | |
PDDNear the Money | $3.45Near the Money | $3.60Near the Money | $3.90Near the Money | $-2.20Near the Money | 165Near the Money | 181Near the Money | PDDIn the Money | $5.70In the Money | $5.85In the Money | $5.75In the Money | $1.82In the Money | 25In the Money | 348In the Money | |
PDDOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.40Out of the Money | $-2.25Out of the Money | 36Out of the Money | 266Out of the Money | PDDIn the Money | $6.35In the Money | $6.50In the Money | $5.65In the Money | $1.50In the Money | 10In the Money | 338In the Money | |
PDDOut of the Money | $2.79Out of the Money | $2.86Out of the Money | $2.82Out of the Money | $-2.33Out of the Money | 516Out of the Money | 12,636Out of the Money | PDDIn the Money | $7.00In the Money | $7.15In the Money | $6.20In the Money | $1.50In the Money | 181In the Money | 2,852In the Money | |
PDDOut of the Money | $2.14Out of the Money | $2.19Out of the Money | $2.16Out of the Money | $-1.84Out of the Money | 92Out of the Money | 325Out of the Money | PDDIn the Money | $8.85In the Money | $9.05In the Money | $6.40In the Money | $0.15In the Money | 9In the Money | 1,579In the Money | |
PDDOut of the Money | $1.64Out of the Money | $1.68Out of the Money | $1.69Out of the Money | $-1.31Out of the Money | 241Out of the Money | 9,384Out of the Money | PDDIn the Money | $10.75In the Money | $11.15In the Money | $9.90In the Money | $2.28In the Money | 5In the Money | 4,248In the Money | |
PDDOut of the Money | $1.26Out of the Money | $1.32Out of the Money | $1.45Out of the Money | $-0.92Out of the Money | 19Out of the Money | 817Out of the Money | PDDIn the Money | $12.80In the Money | $13.25In the Money | $12.00In the Money | $1.95In the Money | 5In the Money | 533In the Money | |
PDDOut of the Money | $0.98Out of the Money | $1.04Out of the Money | $1.01Out of the Money | $-0.88Out of the Money | 829Out of the Money | 14,125Out of the Money | PDDIn the Money | $14.85In the Money | $15.75In the Money | $14.15In the Money | $2.05In the Money | 2In the Money | 1,184In the Money | |
PDDOut of the Money | $0.77Out of the Money | $0.82Out of the Money | $0.81Out of the Money | $-0.69Out of the Money | 283Out of the Money | 1,596Out of the Money | PDDIn the Money | $17.40In the Money | $18.20In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 402In the Money | |
PDDOut of the Money | $0.62Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-0.53Out of the Money | 469Out of the Money | 11,680Out of the Money | PDDIn the Money | $19.65In the Money | $20.50In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 403In the Money | |
PDDOut of the Money | $0.49Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $-0.32Out of the Money | 243Out of the Money | 2,952Out of the Money | PDDIn the Money | $22.05In the Money | $22.75In the Money | $16.29In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
PDDOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.30Out of the Money | 194Out of the Money | 30,180Out of the Money | PDDIn the Money | $24.50In the Money | $25.10In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.31Out of the Money | $-0.20Out of the Money | 79Out of the Money | 2,565Out of the Money | PDDIn the Money | $29.05In the Money | $30.30In the Money | $28.60In the Money | $6.99In the Money | 20In the Money | 94In the Money | |
PDDOut of the Money | $0.20Out of the Money | $0.42Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 8Out of the Money | 6,555Out of the Money | PDDIn the Money | $34.05In the Money | $35.20In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.36Out of the Money | $0.23Out of the Money | $-0.11Out of the Money | 35Out of the Money | 1,111Out of the Money | PDDIn the Money | $39.00In the Money | $40.20In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 23Out of the Money | 2,780Out of the Money | PDDIn the Money | $43.95In the Money | $45.20In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.29Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | PDDIn the Money | $48.95In the Money | $50.20In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $-0.22Out of the Money | 14Out of the Money | 3,501Out of the Money | PDDIn the Money | $54.00In the Money | $55.20In 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 | $0.26Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PDDIn the Money | $63.95In the Money | $65.20In 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 | $0.25Out of the Money | $0.01Out of the Money | $-1.14Out of the Money | 10Out of the Money | 256Out of the Money | PDDIn the Money | $73.95In the Money | $75.20In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |