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 | $120.60In the Money | $121.90In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $115.40In the Money | $116.90In 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 | $0.57Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $110.40In the Money | $111.90In 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 | $0.56Out 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 | $105.40In the Money | $106.85In 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 | $0.55Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $100.45In the Money | $101.95In 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 | $95.45In the Money | $96.85In 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 | $90.50In the Money | $92.00In 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 | $85.50In the Money | $87.00In 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 | $80.55In the Money | $82.05In 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 | $0.24Out 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 | $75.55In the Money | $77.10In 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 | $0.24Out 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 | $70.70In the Money | $72.15In the Money | $70.70In the Money | $10.37In the Money | 50In the Money | 798In the Money | PDDOut of the Money | $0.00Out of the Money | $0.24Out 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 | $65.65In the Money | $67.15In the Money | $67.11In the Money | $8.80In the Money | 1In the Money | 12,232In the Money | PDDOut of the Money | $0.00Out 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 | $60.65In the Money | $62.20In 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 | $0.24Out 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 | $55.75In the Money | $57.25In the Money | $57.65In the Money | $7.65In the Money | 7In 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 | $0.00Out of the Money | 1Out of the Money | 8,598Out of the Money | |
PDDIn the Money | $50.85In the Money | $52.20In the Money | $51.70In the Money | $8.31In the Money | 1In the Money | 2,268In the Money | PDDOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,742Out of the Money | |
PDDIn the Money | $46.05In the Money | $47.30In the Money | $46.67In the Money | $9.22In the Money | 3In the Money | 1,973In the Money | PDDOut of the Money | $0.07Out of the Money | $0.23Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 30Out of the Money | 8,938Out of the Money | |
PDDIn the Money | $41.15In the Money | $42.35In the Money | $42.20In the Money | $5.82In the Money | 16In the Money | 8,987In the Money | PDDOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 41Out of the Money | 13,748Out of the Money | |
PDDIn the Money | $36.30In the Money | $37.05In the Money | $35.84In the Money | $8.24In the Money | 36In the Money | 7,393In the Money | PDDOut of the Money | $0.06Out of the Money | $0.29Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 239Out of the Money | 10,382Out of the Money | |
PDDIn the Money | $31.35In the Money | $32.10In the Money | $30.93In the Money | $7.88In the Money | 10In the Money | 12,038In the Money | PDDOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.13Out of the Money | 266Out of the Money | 5,967Out of the Money | |
PDDIn the Money | $26.40In the Money | $27.10In the Money | $26.00In the Money | $7.59In the Money | 21In the Money | 12,744In the Money | PDDOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.33Out of the Money | 160Out of the Money | 5,744Out of the Money | |
PDDIn the Money | $21.75In the Money | $22.20In the Money | $22.10In the Money | $7.96In the Money | 152In the Money | 6,383In the Money | PDDOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.55Out of the Money | $-0.70Out of the Money | 70Out of the Money | 2,674Out of the Money | |
PDDIn the Money | $20.70In the Money | $21.75In the Money | $19.90In the Money | $5.83In the Money | 55In the Money | 6In the Money | PDDOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.38Out of the Money | $-1.02Out of the Money | 1Out of the Money | 435Out of the Money | |
PDDIn the Money | $19.85In the Money | $20.60In the Money | $19.00In the Money | $6.45In the Money | 55In the Money | 32In the Money | PDDOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.52Out of the Money | $-1.08Out of the Money | 6Out of the Money | 133Out of the Money | |
PDDIn the Money | $19.05In the Money | $19.90In the Money | $18.10In the Money | $6.28In the Money | 55In the Money | 33In the Money | PDDOut of the Money | $0.63Out of the Money | $0.68Out of the Money | $0.63Out of the Money | $-1.57Out of the Money | 37Out of the Money | 278Out of the Money | |
PDDIn the Money | $18.10In the Money | $18.55In the Money | $16.50In the Money | $3.19In the Money | 73In the Money | 10In the Money | PDDOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.80Out of the Money | $-1.37Out of the Money | 105Out of the Money | 271Out of the Money | |
PDDIn the Money | $17.05In the Money | $17.55In the Money | $18.12In the Money | $8.17In the Money | 346In the Money | 5,093In the Money | PDDOut of the Money | $0.83Out of the Money | $0.88Out of the Money | $0.97Out of the Money | $-1.37Out of the Money | 571Out of the Money | 5,183Out of the Money | |
PDDIn the Money | $16.25In the Money | $17.00In the Money | $18.15In the Money | $6.65In the Money | 50In the Money | 10In the Money | PDDOut of the Money | $0.96Out of the Money | $1.02Out of the Money | $1.44Out of the Money | $-1.74Out of the Money | 1Out of the Money | 64Out of the Money | |
PDDIn the Money | $15.55In the Money | $16.25In the Money | $16.70In the Money | $8.02In the Money | 21In the Money | 45In the Money | PDDOut of the Money | $1.11Out of the Money | $1.17Out of the Money | $1.34Out of the Money | $-2.21Out of the Money | 6Out of the Money | 51Out of the Money | |
PDDIn the Money | $14.65In the Money | $15.40In the Money | $15.69In the Money | $7.49In the Money | 5In the Money | 163In the Money | PDDOut of the Money | $1.28Out of the Money | $1.34Out of the Money | $1.30Out of the Money | $-2.65Out of the Money | 37Out of the Money | 38Out of the Money | |
PDDIn the Money | $13.75In the Money | $14.30In the Money | $10.40In the Money | $2.30In the Money | 4In the Money | 17In the Money | PDDOut of the Money | $1.47Out of the Money | $1.53Out of the Money | $1.22Out of the Money | $-3.03Out of the Money | 11Out of the Money | 68Out of the Money | |
PDDIn the Money | $13.10In the Money | $13.35In the Money | $13.28In the Money | $5.73In the Money | 884In the Money | 5,523In the Money | PDDOut of the Money | $1.69Out of the Money | $1.75Out of the Money | $1.74Out of the Money | $-2.76Out of the Money | 330Out of the Money | 3,608Out of the Money | |
PDDIn the Money | $12.35In the Money | $12.70In the Money | $12.20In the Money | $5.62In the Money | 37In the Money | 152In the Money | PDDOut of the Money | $1.92Out of the Money | $2.00Out of the Money | $1.89Out of the Money | $-3.16Out of the Money | 42Out of the Money | 149Out of the Money | |
PDDIn the Money | $11.60In the Money | $12.10In the Money | $12.10In the Money | $5.80In the Money | 69In the Money | 65In the Money | PDDOut of the Money | $2.20Out of the Money | $2.26Out of the Money | $2.20Out of the Money | $-3.60Out of the Money | 6Out of the Money | 596Out of the Money | |
PDDIn the Money | $10.95In the Money | $11.15In the Money | $12.24In the Money | $6.44In the Money | 44In the Money | 177In the Money | PDDOut of the Money | $2.49Out of the Money | $2.56Out of the Money | $2.44Out of the Money | $-3.84Out of the Money | 138Out of the Money | 327Out of the Money | |
PDDIn the Money | $10.15In the Money | $10.50In the Money | $10.90In the Money | $5.45In the Money | 35In the Money | 236In the Money | PDDOut of the Money | $2.81Out of the Money | $2.89Out of the Money | $2.91Out of the Money | $-3.54Out of the Money | 114Out of the Money | 18Out of the Money | |
PDDIn the Money | $9.65In the Money | $9.85In the Money | $10.13In the Money | $5.18In the Money | 1,256In the Money | 15,503In the Money | PDDOut of the Money | $3.15Out of the Money | $3.25Out of the Money | $3.10Out of the Money | $-4.60Out of the Money | 324Out of the Money | 1,176Out of the Money | |
PDDIn the Money | $8.15In the Money | $8.35In the Money | $8.55In the Money | $4.51In the Money | 68In the Money | 52In the Money | PDDOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.40Out of the Money | $-4.45Out of the Money | 1,140Out of the Money | 762Out of the Money | |
PDDUnderlying issue's last price | $6.85Underlying issue's last price | $7.00Underlying issue's last price | $7.25Underlying issue's last price | $3.90Underlying issue's last price | 950Underlying issue's last price | 10,222Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | PDDUnderlying issue's last price | $5.35Underlying issue's last price | $5.45Underlying issue's last price | $5.60Underlying issue's last price | $-5.12Underlying issue's last price | 2,185Underlying issue's last price | 2,741Underlying issue's last price |
PDDNear the Money | $5.70Near the Money | $5.90Near the Money | $6.00Near the Money | $3.36Near the Money | 542Near the Money | 53Near the Money | PDDIn the Money | $6.70In the Money | $6.80In the Money | $7.20In the Money | $-3.50In the Money | 317In the Money | 53In the Money | |
PDDOut of the Money | $4.70Out of the Money | $4.90Out of the Money | $4.95Out of the Money | $2.79Out of the Money | 2,859Out of the Money | 14,791Out of the Money | PDDIn the Money | $8.20In the Money | $8.35In the Money | $7.65In the Money | $-6.35In the Money | 979In the Money | 349In the Money | |
PDDOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $4.08Out of the Money | $2.35Out of the Money | 72Out of the Money | 339Out of the Money | PDDIn the Money | $9.85In the Money | $10.05In the Money | $9.25In the Money | $-11.05In the Money | 300In the Money | 10In the Money | |
PDDOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.25Out of the Money | $1.77Out of the Money | 905Out of the Money | 7,839Out of the Money | PDDIn the Money | $11.65In the Money | $11.85In the Money | $12.35In the Money | $-9.20In the Money | 38In the Money | 112In the Money | |
PDDOut of the Money | $2.64Out of the Money | $2.72Out of the Money | $2.58Out of the Money | $1.41Out of the Money | 28Out of the Money | 1,115Out of the Money | PDDIn the Money | $13.60In the Money | $13.80In the Money | $14.30In the Money | $14.30In the Money | 85In the Money | ---In the Money | |
PDDOut of the Money | $2.16Out of the Money | $2.25Out of the Money | $2.24Out of the Money | $1.30Out of the Money | 1,798Out of the Money | 14,436Out of the Money | PDDIn the Money | $15.55In the Money | $15.90In the Money | $14.65In the Money | $-11.50In the Money | 26In the Money | 3In the Money | |
PDDOut of the Money | $1.44Out of the Money | $1.52Out of the Money | $1.56Out of the Money | $0.91Out of the Money | 129Out of the Money | 2,197Out of the Money | PDDIn the Money | $19.70In the Money | $20.25In the Money | $21.20In the Money | $-7.05In the Money | 84In the Money | 71In the Money | |
PDDOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $1.09Out of the Money | $0.65Out of the Money | 172Out of the Money | 6,576Out of the Money | PDDIn the Money | $24.20In the Money | $25.00In the Money | $23.03In the Money | $-4.97In the Money | 100In the Money | 10In the Money | |
PDDOut of the Money | $0.64Out of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.50Out of the Money | 103Out of the Money | 965Out of the Money | PDDIn the Money | $28.60In the Money | $30.00In the Money | $27.63In the Money | $-6.97In the Money | 20In the Money | ---In the Money | |
PDDOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.49Out of the Money | $0.25Out of the Money | 51Out of the Money | 2,684Out of the Money | PDDIn the Money | $33.30In the Money | $35.00In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.31Out of the Money | $0.41Out of the Money | $0.33Out of the Money | $0.10Out of the Money | 12Out of the Money | 228Out of the Money | PDDIn the Money | $38.25In the Money | $39.75In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $0.12Out of the Money | 109Out of the Money | 670Out of the Money | PDDIn the Money | $43.50In the Money | $44.70In 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 | $0.50Out of the Money | $0.30Out of the Money | $0.15Out of the Money | 1Out of the Money | 96Out of the Money | PDDIn the Money | $53.30In the Money | $54.70In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.20Out of the Money | 101Out of the Money | 149Out of the Money | PDDIn the Money | $63.20In the Money | $64.60In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |