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 | $110.85In the Money | $111.95In 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 | $105.90In the Money | $107.00In 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 | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $100.95In the Money | $102.00In 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 | $0.24Out 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 | $96.00In the Money | $97.05In the Money | $97.63In the Money | $0.00In the Money | ---In the Money | 102In the Money | PDDOut of the Money | $0.01Out 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 | $91.00In the Money | $92.10In 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 | $86.05In the Money | $87.10In 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 | $0.17Out 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 | $81.05In the Money | $82.15In the Money | $73.80In the Money | $0.00In the Money | ---In the Money | 193In the Money | PDDOut of the Money | $0.01Out of the Money | $0.17Out 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 | $76.10In the Money | $77.10In the Money | $61.10In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.01Out of the Money | $0.17Out 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 | $71.05In the Money | $72.15In 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 | $0.09Out 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 | $66.10In the Money | $67.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,422Out of the Money | |
PDDIn the Money | $61.20In the Money | $62.30In the Money | $57.73In the Money | $0.00In the Money | ---In the Money | 764In the Money | PDDOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $-0.59Out of the Money | 1Out of the Money | 1,782Out of the Money | |
PDDIn the Money | $56.25In the Money | $57.30In the Money | $59.60In the Money | $12.30In the Money | 4In the Money | 12,232In the Money | PDDOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,196Out of the Money | |
PDDIn the Money | $51.30In the Money | $52.40In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,571Out of the Money | |
PDDIn the Money | $46.35In the Money | $47.45In the Money | $50.00In the Money | $10.00In the Money | 3In the Money | 8,756In the Money | PDDOut of the Money | $0.13Out of the Money | $0.27Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 7Out of the Money | 8,536Out of the Money | |
PDDIn the Money | $41.45In the Money | $42.45In the Money | $39.43In the Money | $0.00In the Money | ---In the Money | 2,269In the Money | PDDOut of the Money | $0.10Out of the Money | $0.33Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,744Out of the Money | |
PDDIn the Money | $36.75In the Money | $37.60In the Money | $28.80In the Money | $0.00In the Money | ---In the Money | 1,979In the Money | PDDOut of the Money | $0.21Out of the Money | $0.38Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 5Out of the Money | 2,334Out of the Money | |
PDDIn the Money | $31.90In the Money | $32.85In the Money | $34.08In the Money | $7.17In the Money | 4In the Money | 8,981In the Money | PDDOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-0.03Out of the Money | 656Out of the Money | 9,678Out of the Money | |
PDDIn the Money | $27.40In the Money | $28.25In the Money | $28.41In the Money | $3.81In the Money | 29In the Money | 7,348In the Money | PDDOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.18Out of the Money | 166Out of the Money | 8,043Out of the Money | |
PDDIn the Money | $23.20In the Money | $23.75In the Money | $23.62In the Money | $3.76In the Money | 60In the Money | 12,062In the Money | PDDOut of the Money | $1.48Out of the Money | $1.60Out of the Money | $1.58Out of the Money | $-0.23Out of the Money | 1,530Out of the Money | 4,409Out of the Money | |
PDDIn the Money | $19.25In the Money | $19.70In the Money | $19.30In the Money | $2.25In the Money | 94In the Money | 12,440In the Money | PDDOut of the Money | $2.47Out of the Money | $2.65Out of the Money | $2.47Out of the Money | $-0.58Out of the Money | 124Out of the Money | 3,567Out of the Money | |
PDDIn the Money | $15.85In the Money | $16.15In the Money | $15.85In the Money | $2.35In the Money | 114In the Money | 6,393In the Money | PDDOut of the Money | $3.90Out of the Money | $4.15Out of the Money | $4.05Out of the Money | $-0.64Out of the Money | 335Out of the Money | 1,993Out of the Money | |
PDDIn the Money | $12.65In the Money | $13.00In the Money | $13.20In the Money | $2.28In the Money | 187In the Money | 5,623In the Money | PDDOut of the Money | $5.80Out of the Money | $6.10Out of the Money | $5.84Out of the Money | $-1.36Out of the Money | 927Out of the Money | 4,886Out of the Money | |
PDDUnderlying issue's last price | $10.05Underlying issue's last price | $10.35Underlying issue's last price | $10.26Underlying issue's last price | $1.73Underlying issue's last price | 1,423Underlying issue's last price | 8,036Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $8.15Underlying issue's last price | $8.45Underlying issue's last price | $8.25Underlying issue's last price | $-1.17Underlying issue's last price | 1,416Underlying issue's last price | 2,412Underlying issue's last price |
PDDOut of the Money | $7.75Out of the Money | $8.10Out of the Money | $7.85Out of the Money | $1.34Out of the Money | 5,381Out of the Money | 11,848Out of the Money | PDDIn the Money | $10.95In the Money | $11.25In the Money | $10.95In the Money | $-2.37In the Money | 261In the Money | 750In the Money | |
PDDOut of the Money | $6.10Out of the Money | $6.30Out of the Money | $6.15Out of the Money | $1.29Out of the Money | 1,933Out of the Money | 7,352Out of the Money | PDDIn the Money | $14.15In the Money | $14.50In the Money | $12.57In the Money | $-3.88In the Money | 30In the Money | 2,714In the Money | |
PDDOut of the Money | $4.60Out of the Money | $4.80Out of the Money | $4.70Out of the Money | $1.03Out of the Money | 5,792Out of the Money | 7,184Out of the Money | PDDIn the Money | $17.55In the Money | $18.15In the Money | $16.85In the Money | $-3.15In the Money | 15In the Money | 147In the Money | |
PDDOut of the Money | $3.50Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $0.92Out of the Money | 598Out of the Money | 2,089Out of the Money | PDDIn the Money | $21.35In the Money | $22.00In the Money | $44.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $2.64Out of the Money | $2.78Out of the Money | $2.65Out of the Money | $0.67Out of the Money | 1,737Out of the Money | 4,614Out of the Money | PDDIn the Money | $25.50In the Money | $26.25In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.96Out of the Money | $2.06Out of the Money | $2.02Out of the Money | $0.60Out of the Money | 139Out of the Money | 755Out of the Money | PDDIn the Money | $29.75In the Money | $30.70In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.45Out of the Money | $1.55Out of the Money | $1.49Out of the Money | $0.44Out of the Money | 1,140Out of the Money | 2,614Out of the Money | PDDIn the Money | $34.35In the Money | $35.20In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.08Out of the Money | $1.17Out of the Money | $1.09Out of the Money | $0.33Out of the Money | 4Out of the Money | 421Out of the Money | PDDIn the Money | $38.95In the Money | $40.05In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.81Out of the Money | $0.89Out of the Money | $0.80Out of the Money | $0.21Out of the Money | 1,594Out of the Money | 1,116Out of the Money | PDDIn the Money | $43.70In the Money | $44.80In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.69Out of the Money | $0.19Out of the Money | 13Out of the Money | 201Out of the Money | PDDIn the Money | $48.55In the Money | $49.65In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.42Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $0.31Out of the Money | 92Out of the Money | 361Out of the Money | PDDIn the Money | $53.40In the Money | $54.55In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.15Out 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 | $63.25In the Money | $64.40In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.15Out of the Money | $0.34Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 4Out of the Money | 147Out of the Money | PDDIn the Money | $73.25In the Money | $74.35In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |