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 | $103.95In the Money | $106.90In 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 | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $99.00In the Money | $101.90In 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 | $0.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $94.00In the Money | $97.00In 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 | $0.26Out 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 | $89.05In the Money | $92.05In 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 | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $84.05In the Money | $87.05In 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 | $-0.05Out of the Money | 1Out of the Money | 6,304Out of the Money | |
PDDIn the Money | $79.10In the Money | $82.10In the Money | $77.80In the Money | $0.00In the Money | ---In the Money | 404In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,070Out of the Money | |
PDDIn the Money | $74.15In the Money | $77.15In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 193In the Money | PDDOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,902Out of the Money | |
PDDIn the Money | $69.15In the Money | $72.20In the Money | $61.10In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,738Out of the Money | |
PDDIn the Money | $64.25In the Money | $67.25In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 480In the Money | PDDOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 1Out of the Money | 11,101Out of the Money | |
PDDIn the Money | $59.30In the Money | $62.35In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 113In the Money | PDDOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 1Out of the Money | 4,170Out of the Money | |
PDDIn the Money | $54.35In the Money | $57.40In the Money | $55.09In the Money | $0.00In the Money | ---In the Money | 785In the Money | PDDOut of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.18Out of the Money | 1Out of the Money | 1,689Out of the Money | |
PDDIn the Money | $49.50In the Money | $51.55In the Money | $40.49In the Money | $0.00In the Money | ---In the Money | 12,233In the Money | PDDOut of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 66Out of the Money | 11,430Out of the Money | |
PDDIn the Money | $44.50In the Money | $47.60In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.16Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 5Out of the Money | 1,564Out of the Money | |
PDDIn the Money | $40.70In the Money | $42.75In the Money | $39.63In the Money | $-0.37In the Money | 2In the Money | 8,742In the Money | PDDOut of the Money | $0.37Out of the Money | $0.60Out of the Money | $0.38Out of the Money | $-0.17Out of the Money | 67Out of the Money | 8,442Out of the Money | |
PDDIn the Money | $35.90In the Money | $38.00In the Money | $36.20In the Money | $0.38In the Money | 5In the Money | 2,273In the Money | PDDOut of the Money | $0.52Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $-0.26Out of the Money | 56Out of the Money | 1,778Out of the Money | |
PDDIn the Money | $31.30In the Money | $33.45In the Money | $30.53In the Money | $0.93In the Money | 1In the Money | 1,985In the Money | PDDOut of the Money | $0.93Out of the Money | $0.96Out of the Money | $0.93Out of the Money | $-0.39Out of the Money | 166Out of the Money | 2,256Out of the Money | |
PDDIn the Money | $27.25In the Money | $27.90In the Money | $27.50In the Money | $2.44In the Money | 27In the Money | 9,118In the Money | PDDOut of the Money | $1.47Out of the Money | $1.54Out of the Money | $1.50Out of the Money | $-0.61Out of the Money | 191Out of the Money | 7,621Out of the Money | |
PDDIn the Money | $23.15In the Money | $23.90In the Money | $23.16In the Money | $1.81In the Money | 155In the Money | 7,683In the Money | PDDOut of the Money | $2.33Out of the Money | $2.38Out of the Money | $2.43Out of the Money | $-0.77Out of the Money | 187Out of the Money | 4,739Out of the Money | |
PDDIn the Money | $19.40In the Money | $19.75In the Money | $19.40In the Money | $1.05In the Money | 29In the Money | 12,022In the Money | PDDOut of the Money | $3.50Out of the Money | $3.65Out of the Money | $3.65Out of the Money | $-1.03Out of the Money | 252Out of the Money | 3,413Out of the Money | |
PDDIn the Money | $16.20In the Money | $16.35In the Money | $16.25In the Money | $1.25In the Money | 124In the Money | 12,516In the Money | PDDOut of the Money | $5.15Out of the Money | $5.25Out of the Money | $5.30Out of the Money | $-1.25Out of the Money | 87Out of the Money | 3,218Out of the Money | |
PDDIn the Money | $13.25In the Money | $13.40In the Money | $13.05In the Money | $1.10In the Money | 659In the Money | 6,443In the Money | PDDOut of the Money | $7.20Out of the Money | $7.30Out of the Money | $7.35Out of the Money | $-1.63Out of the Money | 142Out of the Money | 1,465Out of the Money | |
PDDUnderlying issue's last price | $10.65Underlying issue's last price | $10.80Underlying issue's last price | $10.66Underlying issue's last price | $1.06Underlying issue's last price | 478Underlying issue's last price | 3,725Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PDDUnderlying issue's last price | $9.55Underlying issue's last price | $9.75Underlying issue's last price | $9.80Underlying issue's last price | $-1.40Underlying issue's last price | 154Underlying issue's last price | 3,392Underlying issue's last price |
PDDOut of the Money | $8.40Out of the Money | $8.65Out of the Money | $8.45Out of the Money | $0.88Out of the Money | 382Out of the Money | 6,085Out of the Money | PDDIn the Money | $12.35In the Money | $12.55In the Money | $13.10In the Money | $-0.99In the Money | 57In the Money | 2,275In the Money | |
PDDOut of the Money | $6.55Out of the Money | $6.80Out of the Money | $6.60Out of the Money | $0.48Out of the Money | 465Out of the Money | 11,054Out of the Money | PDDIn the Money | $15.50In the Money | $15.70In the Money | $17.70In the Money | $-1.01In the Money | 6In the Money | 655In the Money | |
PDDOut of the Money | $5.05Out of the Money | $5.20Out of the Money | $5.09Out of the Money | $0.34Out of the Money | 1,180Out of the Money | 7,212Out of the Money | PDDIn the Money | $18.15In the Money | $19.25In the Money | $23.37In the Money | $0.00In the Money | ---In the Money | 830In the Money | |
PDDOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $3.80Out of the Money | $0.30Out of the Money | 413Out of the Money | 5,111Out of the Money | PDDIn the Money | $22.10In the Money | $23.10In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
PDDOut of the Money | $2.89Out of the Money | $3.25Out of the Money | $2.96Out of the Money | $0.18Out of the Money | 486Out of the Money | 1,474Out of the Money | PDDIn the Money | $26.70In the Money | $27.60In the Money | $44.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $2.19Out of the Money | $2.32Out of the Money | $2.24Out of the Money | $-0.02Out of the Money | 349Out of the Money | 4,674Out of the Money | PDDIn the Money | $30.85In the Money | $31.60In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.65Out of the Money | $1.74Out of the Money | $1.60Out of the Money | $-0.09Out of the Money | 158Out of the Money | 675Out of the Money | PDDIn the Money | $35.20In the Money | $36.20In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.24Out of the Money | $1.42Out of the Money | $1.43Out of the Money | $-0.01Out of the Money | 43Out of the Money | 2,101Out of the Money | PDDIn the Money | $39.95In the Money | $41.95In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | PDDIn the Money | $44.95In the Money | $45.95In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.74Out of the Money | $0.81Out of the Money | $0.80Out of the Money | $-0.03Out of the Money | 257Out of the Money | 836Out of the Money | PDDIn the Money | $48.10In the Money | $50.70In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.35Out of the Money | 180Out of the Money | 30Out of the Money | PDDIn the Money | $53.90In the Money | $55.60In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.33Out of the Money | $0.52Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | PDDIn the Money | $58.30In the Money | $60.55In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.50Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PDDIn the Money | $69.25In the Money | $70.45In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.25Out of the Money | 10Out of the Money | 89Out of the Money | PDDIn the Money | $78.35In the Money | $80.50In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |