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 | $109.05In the Money | $111.90In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $103.80In the Money | $106.90In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $98.85In the Money | $102.15In 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 | $1.36Out 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 | $93.95In the Money | $96.90In 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 | $1.82Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $88.90In the Money | $91.95In 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 | $83.95In the Money | $87.05In 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 | $1.22Out 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 | $79.05In the Money | $82.10In 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 | $1.26Out 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 | $74.05In the Money | $77.40In 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 | $0.95Out 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 | $69.20In the Money | $72.10In 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 | $0.23Out 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 | $64.10In the Money | $67.55In 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 | $0.12Out 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 | $59.15In the Money | $62.15In the Money | $60.33In the Money | $-1.44In the Money | 60In the Money | 791In the Money | PDDOut of the Money | $0.01Out of the Money | $0.15Out 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 | $54.25In the Money | $57.60In the Money | $59.60In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 1Out of the Money | 11,196Out of the Money | |
PDDIn the Money | $49.30In the Money | $52.35In the Money | $52.84In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,557Out of the Money | |
PDDIn the Money | $44.25In the Money | $47.25In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 8,756In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 3Out of the Money | 8,623Out of the Money | |
PDDIn the Money | $39.35In the Money | $42.50In the Money | $43.39In the Money | $0.00In the Money | ---In the Money | 2,268In the Money | PDDOut of the Money | $0.10Out of the Money | $2.30Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 4Out of the Money | 1,742Out of the Money | |
PDDIn the Money | $34.45In the Money | $37.20In the Money | $36.05In the Money | $-3.60In the Money | 1In the Money | 1,979In the Money | PDDOut of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 201Out of the Money | 9,055Out of the Money | |
PDDIn the Money | $29.60In the Money | $32.40In the Money | $31.05In the Money | $-1.70In the Money | 16In the Money | 8,989In the Money | PDDOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.05Out of the Money | 7,722Out of the Money | 9,941Out of the Money | |
PDDIn the Money | $24.95In the Money | $27.85In the Money | $27.65In the Money | $0.12In the Money | 102In the Money | 7,316In the Money | PDDOut of the Money | $0.61Out of the Money | $0.74Out of the Money | $0.68Out of the Money | $-0.06Out of the Money | 2,896Out of the Money | 8,451Out of the Money | |
PDDIn the Money | $21.70In the Money | $23.55In the Money | $21.44In the Money | $-1.94In the Money | 33In the Money | 12,041In the Money | PDDOut of the Money | $1.20Out of the Money | $1.32Out of the Money | $1.22Out of the Money | $-0.14Out of the Money | 3,775Out of the Money | 4,568Out of the Money | |
PDDIn the Money | $17.40In the Money | $19.15In the Money | $17.57In the Money | $-1.99In the Money | 62In the Money | 12,749In the Money | PDDOut of the Money | $2.08Out of the Money | $2.27Out of the Money | $2.16Out of the Money | $-0.18Out of the Money | 3,543Out of the Money | 4,619Out of the Money | |
PDDIn the Money | $14.35In the Money | $15.15In the Money | $14.74In the Money | $-1.07In the Money | 38In the Money | 6,407In the Money | PDDOut of the Money | $3.55Out of the Money | $3.75Out of the Money | $3.63Out of the Money | $-0.22Out of the Money | 630Out of the Money | 2,630Out of the Money | |
PDDIn the Money | $13.80In the Money | $14.40In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | PDDOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $4.08Out of the Money | $-0.12Out of the Money | 71Out of the Money | 360Out of the Money | |
PDDIn the Money | $13.20In the Money | $13.65In the Money | $13.00In the Money | $-2.10In the Money | 4In the Money | 27In the Money | PDDOut of the Money | $4.10Out of the Money | $4.50Out of the Money | $4.65Out of the Money | $0.15Out of the Money | 75Out of the Money | 64Out of the Money | |
PDDIn the Money | $12.65In the Money | $13.05In the Money | $12.33In the Money | $-1.57In the Money | 19In the Money | 9In the Money | PDDOut of the Money | $4.55Out of the Money | $4.90Out of the Money | $5.00Out of the Money | $0.15Out of the Money | 63Out of the Money | 284Out of the Money | |
PDDIn the Money | $12.10In the Money | $12.45In the Money | $12.35In the Money | $-1.00In the Money | 3In the Money | 3In the Money | PDDOut of the Money | $4.90Out of the Money | $5.30Out of the Money | $5.00Out of the Money | $-0.30Out of the Money | 151Out of the Money | 90Out of the Money | |
PDDIn the Money | $11.50In the Money | $11.85In the Money | $11.85In the Money | $-0.70In the Money | 608In the Money | 5,415In the Money | PDDOut of the Money | $5.35Out of the Money | $5.75Out of the Money | $5.58Out of the Money | $-0.12Out of the Money | 909Out of the Money | 4,996Out of the Money | |
PDDIn the Money | $10.95In the Money | $11.35In the Money | $11.50In the Money | $-1.35In the Money | 4In the Money | 6In the Money | PDDOut of the Money | $5.85Out of the Money | $6.20Out of the Money | $6.10Out of the Money | $0.00Out of the Money | 67Out of the Money | 1Out of the Money | |
PDDIn the Money | $10.45In the Money | $10.85In the Money | $11.75In the Money | $-0.60In the Money | 3In the Money | 6In the Money | PDDOut of the Money | $6.30Out of the Money | $6.70Out of the Money | $6.70Out of the Money | $0.22Out of the Money | 2Out of the Money | 6Out of the Money | |
PDDIn the Money | $9.95In the Money | $10.30In the Money | $10.80In the Money | $-0.81In the Money | 151In the Money | 10In the Money | PDDNear the Money | $6.75Near the Money | $7.20Near the Money | $6.66Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
PDDIn the Money | $9.50In the Money | $9.85In the Money | $9.80In the Money | $9.80In the Money | 4In the Money | ---In the Money | PDDNear the Money | $7.30Near the Money | $7.70Near the Money | $7.85Near the Money | $0.40Near the Money | 65Near the Money | 1Near the Money | |
PDDUnderlying issue's last price | $9.05Underlying issue's last price | $9.35Underlying issue's last price | $9.24Underlying issue's last price | $-0.71Underlying issue's last price | 1,523Underlying issue's last price | 6,873Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $7.85Underlying issue's last price | $8.25Underlying issue's last price | $8.27Underlying issue's last price | $0.10Underlying issue's last price | 804Underlying issue's last price | 3,687Underlying issue's last price |
PDDNear the Money | $8.60Near the Money | $8.90Near the Money | $8.80Near the Money | $-1.16Near the Money | 216Near the Money | 9Near the Money | PDDIn the Money | $8.40In the Money | $8.80In the Money | $8.79In the Money | $0.09In the Money | 132In the Money | 23In the Money | |
PDDNear the Money | $8.10Near the Money | $8.55Near the Money | $8.50Near the Money | $-0.65Near the Money | 16Near the Money | 29Near the Money | PDDIn the Money | $8.95In the Money | $9.40In the Money | $9.30In the Money | $-0.15In the Money | 87In the Money | 513In the Money | |
PDDNear the Money | $7.65Near the Money | $8.10Near the Money | $7.45Near the Money | $-1.57Near the Money | 62Near the Money | 6Near the Money | PDDIn the Money | $9.55In the Money | $9.95In the Money | $9.90In the Money | $-0.05In the Money | 18In the Money | 23In the Money | |
PDDOut of the Money | $7.30Out of the Money | $7.70Out of the Money | $7.70Out of the Money | $-1.30Out of the Money | 42Out of the Money | 3Out of the Money | PDDIn the Money | $10.15In the Money | $10.60In the Money | $10.55In the Money | $0.00In the Money | 9In the Money | 13In the Money | |
PDDOut of the Money | $7.05Out of the Money | $7.30Out of the Money | $7.35Out of the Money | $-0.81Out of the Money | 1,452Out of the Money | 14,722Out of the Money | PDDIn the Money | $10.80In the Money | $11.20In the Money | $11.50In the Money | $0.20In the Money | 59In the Money | 1,273In the Money | |
PDDOut of the Money | $6.10Out of the Money | $6.50Out of the Money | $6.09Out of the Money | $-1.88Out of the Money | 55Out of the Money | 1Out of the Money | PDDIn the Money | $12.40In the Money | $12.85In the Money | $12.75In the Money | $-0.15In the Money | 13In the Money | 7In the Money | |
PDDOut of the Money | $5.35Out of the Money | $5.65Out of the Money | $5.53Out of the Money | $-0.90Out of the Money | 976Out of the Money | 8,656Out of the Money | PDDIn the Money | $14.15In the Money | $14.60In the Money | $14.55In the Money | $0.30In the Money | 19In the Money | 2,728In the Money | |
PDDOut of the Money | $4.65Out of the Money | $4.95Out of the Money | $4.85Out of the Money | $-0.80Out of the Money | 34Out of the Money | 7Out of the Money | PDDIn the Money | $15.95In the Money | $16.50In the Money | $15.80In the Money | $0.10In the Money | 32In the Money | 25In the Money | |
PDDOut of the Money | $4.05Out of the Money | $4.35Out of the Money | $4.21Out of the Money | $-0.84Out of the Money | 3,208Out of the Money | 12,365Out of the Money | PDDIn the Money | $17.30In the Money | $18.45In the Money | $18.93In the Money | $0.43In the Money | 114In the Money | 223In the Money | |
PDDOut of the Money | $3.55Out of the Money | $3.85Out of the Money | $3.53Out of the Money | $-1.07Out of the Money | 218Out of the Money | 13Out of the Money | PDDIn the Money | $18.45In the Money | $21.75In the Money | $20.30In the Money | $0.80In the Money | 1In the Money | 9In the Money | |
PDDOut of the Money | $3.15Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $-0.75Out of the Money | 7,143Out of the Money | 2,269Out of the Money | PDDIn the Money | $21.60In the Money | $22.80In the Money | $20.80In the Money | $-1.10In the Money | 109In the Money | 6In the Money | |
PDDOut of the Money | $2.68Out of the Money | $2.86Out of the Money | $2.78Out of the Money | $-0.42Out of the Money | 450Out of the Money | 645Out of the Money | PDDIn the Money | $22.95In the Money | $25.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.32Out of the Money | $2.48Out of the Money | $2.40Out of the Money | $-0.33Out of the Money | 5,018Out of the Money | 9,986Out of the Money | PDDIn the Money | $24.70In the Money | $28.25In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $1.74Out of the Money | $1.88Out of the Money | $1.81Out of the Money | $-0.29Out of the Money | 1,782Out of the Money | 965Out of the Money | PDDIn the Money | $29.70In the Money | $32.90In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PDDOut of the Money | $1.30Out of the Money | $1.42Out of the Money | $1.32Out of the Money | $-0.30Out of the Money | 1,587Out of the Money | 5,395Out of the Money | PDDIn the Money | $33.95In the Money | $37.15In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.98Out of the Money | $1.08Out of the Money | $1.00Out of the Money | $-0.43Out of the Money | 238Out of the Money | 870Out of the Money | PDDIn the Money | $38.95In the Money | $42.10In the Money | $39.10In the Money | $-24.65In the Money | 10In the Money | ---In the Money | |
PDDOut of the Money | $0.73Out of the Money | $0.83Out of the Money | $0.79Out of the Money | $-0.13Out of the Money | 381Out of the Money | 2,582Out of the Money | PDDIn the Money | $43.80In the Money | $46.80In the Money | $43.83In the Money | $0.03In the Money | 10In the Money | 125In the Money | |
PDDOut of the Money | $0.55Out of the Money | $0.67Out of the Money | $0.54Out of the Money | $-0.19Out of the Money | 44Out of the Money | 201Out of the Money | PDDIn the Money | $48.55In the Money | $51.70In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.46Out of the Money | $0.56Out of the Money | $0.39Out of the Money | $-0.19Out of the Money | 313Out of the Money | 443Out of the Money | PDDIn the Money | $53.50In the Money | $56.60In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.26Out of the Money | 27Out of the Money | 71Out of the Money | PDDIn the Money | $63.20In the Money | $66.55In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.14Out of the Money | 46Out of the Money | 149Out of the Money | PDDIn the Money | $73.25In the Money | $76.45In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |