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 | $110.40In the Money | $111.65In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $105.45In the Money | $106.60In 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 | $100.45In the Money | $101.70In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 172In the Money | PDDOut of the Money | $0.01Out 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 | $95.50In the Money | $96.70In 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 | $90.50In the Money | $91.75In 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 | $85.50In the Money | $86.70In 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 | $0.21Out 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 | $80.55In the Money | $81.75In 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 | $0.21Out 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 | $75.55In the Money | $76.80In 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 | $0.21Out 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 | $70.60In the Money | $71.85In 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 | $0.18Out 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 | $65.65In the Money | $66.85In the Money | $62.17In the Money | $0.00In the Money | ---In the Money | 111In the Money | PDDOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 19Out of the Money | 4,422Out of the Money | |
PDDIn the Money | $60.70In the Money | $61.90In the Money | $61.77In the Money | $0.00In the Money | ---In the Money | 791In the Money | PDDOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 1Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $55.75In the Money | $56.90In the Money | $59.60In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.01Out of the Money | $0.26Out 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 | $50.75In the Money | $51.95In the Money | $53.91In the Money | $20.21In the Money | 2In the Money | 2,970In the Money | PDDOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,567Out of the Money | |
PDDIn the Money | $45.90In the Money | $47.10In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 8,756In the Money | PDDOut of the Money | $0.12Out of the Money | $0.36Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 92Out of the Money | 8,532Out of the Money | |
PDDIn the Money | $40.95In the Money | $42.15In the Money | $43.39In the Money | $1.79In the Money | 1In the Money | 2,269In the Money | PDDOut of the Money | $0.12Out of the Money | $0.37Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,743Out of the Money | |
PDDIn the Money | $36.10In the Money | $37.15In the Money | $39.65In the Money | $2.49In the Money | 6In the Money | 1,980In the Money | PDDOut of the Money | $0.30Out of the Money | $0.39Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2,337Out of the Money | |
PDDIn the Money | $31.35In the Money | $32.40In the Money | $32.45In the Money | $0.00In the Money | ---In the Money | 8,989In the Money | PDDOut of the Money | $0.47Out of the Money | $0.57Out of the Money | $0.59Out of the Money | $0.02Out of the Money | 101Out of the Money | 9,912Out of the Money | |
PDDIn the Money | $27.15In the Money | $27.85In the Money | $27.85In the Money | $0.25In the Money | 14In the Money | 7,333In the Money | PDDOut of the Money | $0.88Out of the Money | $1.01Out of the Money | $0.90Out of the Money | $-0.05Out of the Money | 12Out of the Money | 8,448Out of the Money | |
PDDIn the Money | $22.85In the Money | $23.40In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 12,039In the Money | PDDOut of the Money | $1.52Out of the Money | $1.93Out of the Money | $1.57Out of the Money | $-0.11Out of the Money | 198Out of the Money | 5,072Out of the Money | |
PDDIn the Money | $18.95In the Money | $19.60In the Money | $19.90In the Money | $0.40In the Money | 30In the Money | 12,744In the Money | PDDOut of the Money | $2.60Out of the Money | $2.79Out of the Money | $2.55Out of the Money | $-0.12Out of the Money | 6Out of the Money | 4,017Out of the Money | |
PDDIn the Money | $15.45In the Money | $15.95In the Money | $15.79In the Money | $0.00In the Money | ---In the Money | 6,410In the Money | PDDOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $4.15Out of the Money | $0.00Out of the Money | 580Out of the Money | 2,154Out of the Money | |
PDDIn the Money | $14.65In the Money | $15.30In the Money | $15.90In the Money | $15.90In the Money | 4In the Money | ---In the Money | PDDOut of the Money | $4.40Out of the Money | $4.70Out of the Money | $3.85Out of the Money | $3.85Out of the Money | 299Out of the Money | ---Out of the Money | |
PDDIn the Money | $14.20In the Money | $14.70In the Money | $15.10In the Money | $15.10In the Money | 27In the Money | ---In the Money | PDDOut of the Money | $4.90Out of the Money | $5.10Out of the Money | $4.73Out of the Money | $4.73Out of the Money | 1Out of the Money | ---Out of the Money | |
PDDIn the Money | $13.60In the Money | $13.95In the Money | $14.60In the Money | $14.60In the Money | 2In the Money | ---In the Money | PDDOut of the Money | $5.30Out of the Money | $5.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $13.10In the Money | $13.40In the Money | $14.10In the Money | $14.10In the Money | 1In the Money | ---In the Money | PDDOut of the Money | $5.70Out of the Money | $5.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $12.35In the Money | $12.85In the Money | $13.35In the Money | $0.65In the Money | 40In the Money | 5,629In the Money | PDDOut of the Money | $6.10Out of the Money | $6.35Out of the Money | $5.65Out of the Money | $-0.40Out of the Money | 224Out of the Money | 5,004Out of the Money | |
PDDIn the Money | $11.90In the Money | $12.30In the Money | $12.85In the Money | $12.85In the Money | 6In the Money | ---In the Money | PDDOut of the Money | $6.60Out of the Money | $6.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $11.45In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $7.00Out of the Money | $7.45Out of the Money | $6.67Out of the Money | $6.67Out of the Money | 1Out of the Money | ---Out of the Money | |
PDDIn the Money | $10.95In the Money | $11.35In the Money | $11.75In the Money | $11.75In the Money | 3In the Money | ---In the Money | PDDNear the Money | $7.50Near the Money | $7.90Near the Money | $6.80Near the Money | $6.80Near the Money | 2Near the Money | ---Near the Money | |
PDDIn the Money | $10.50In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDNear the Money | $8.05Near the Money | $8.40Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PDDUnderlying issue's last price | $9.95Underlying issue's last price | $10.35Underlying issue's last price | $10.50Underlying issue's last price | $0.45Underlying issue's last price | 172Underlying issue's last price | 6,479Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $8.55Underlying issue's last price | $8.95Underlying issue's last price | $7.60Underlying issue's last price | $-0.83Underlying issue's last price | 4Underlying issue's last price | 4,233Underlying issue's last price |
PDDNear the Money | $9.65Near the Money | $9.95Near the Money | $10.25Near the Money | $10.25Near the Money | 8Near the Money | ---Near the Money | PDDIn the Money | $9.10In the Money | $9.45In the Money | $8.67In the Money | $8.67In the Money | 1In the Money | ---In the Money | |
PDDNear the Money | $9.10Near the Money | $9.40Near the Money | $9.90Near the Money | $9.90Near the Money | 2Near the Money | ---Near the Money | PDDIn the Money | $9.75In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDNear the Money | $8.75Near the Money | $9.15Near the Money | $9.58Near the Money | $9.58Near the Money | 1Near the Money | ---Near the Money | PDDIn the Money | $10.25In the Money | $10.60In the Money | $9.38In the Money | $9.38In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $8.40Out of the Money | $8.65Out of the Money | $9.05Out of the Money | $9.05Out of the Money | 1Out of the Money | ---Out of the Money | PDDIn the Money | $10.85In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $8.00Out of the Money | $8.20Out of the Money | $8.10Out of the Money | $0.20Out of the Money | 284Out of the Money | 14,771Out of the Money | PDDIn the Money | $11.45In the Money | $12.00In the Money | $11.15In the Money | $-0.15In the Money | 101In the Money | 930In the Money | |
PDDOut of the Money | $7.10Out of the Money | $7.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $12.95In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $6.25Out of the Money | $6.65Out of the Money | $7.00Out of the Money | $0.75Out of the Money | 12Out of the Money | 8,352Out of the Money | PDDIn the Money | $14.80In the Money | $15.25In the Money | $14.25In the Money | $-0.28In the Money | 7In the Money | 2,728In the Money | |
PDDOut of the Money | $5.50Out of the Money | $5.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $16.40In the Money | $17.25In the Money | $15.85In the Money | $15.85In the Money | 14In the Money | ---In the Money | |
PDDOut of the Money | $4.95Out of the Money | $5.00Out of the Money | $5.00Out of the Money | $0.30Out of the Money | 359Out of the Money | 11,850Out of the Money | PDDIn the Money | $18.45In the Money | $18.85In the Money | $18.05In the Money | $1.20In the Money | 108In the Money | 158In the Money | |
PDDOut of the Money | $4.35Out of the Money | $4.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $20.20In the Money | $20.95In the Money | $19.50In the Money | $19.50In the Money | 9In the Money | ---In the Money | |
PDDOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $4.25Out of the Money | $0.65Out of the Money | 31Out of the Money | 2,440Out of the Money | PDDIn the Money | $22.10In the Money | $22.95In the Money | $21.90In the Money | $-23.00In the Money | 5In the Money | 1In the Money | |
PDDOut of the Money | $3.25Out of the Money | $3.55Out of the Money | $3.95Out of the Money | $3.95Out of the Money | 8Out of the Money | ---Out of the Money | PDDIn the Money | $24.05In the Money | $24.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.93Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $0.36Out of the Money | 3,257Out of the Money | 4,015Out of the Money | PDDIn the Money | $26.15In the Money | $26.95In the Money | $26.15In the Money | $-5.25In the Money | 4In the Money | ---In the Money | |
PDDOut of the Money | $2.19Out of the Money | $2.40Out of the Money | $2.40Out of the Money | $0.33Out of the Money | 456Out of the Money | 809Out of the Money | PDDIn the Money | $30.50In the Money | $31.45In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.52Out of the Money | $1.85Out of the Money | $1.89Out of the Money | $0.40Out of the Money | 869Out of the Money | 3,358Out of the Money | PDDIn the Money | $35.05In the Money | $35.95In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.20Out of the Money | $1.42Out of the Money | $1.31Out of the Money | $0.20Out of the Money | 10Out of the Money | 436Out of the Money | PDDIn the Money | $39.45In the Money | $40.65In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.93Out of the Money | $1.09Out of the Money | $1.07Out of the Money | $0.24Out of the Money | 90Out of the Money | 2,468Out of the Money | PDDIn the Money | $43.95In the Money | $45.35In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.59Out of the Money | $0.83Out of the Money | $0.83Out of the Money | $0.26Out of the Money | 2Out of the Money | 203Out of the Money | PDDIn the Money | $49.00In the Money | $50.20In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.53Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.14Out of the Money | 5Out of the Money | 424Out of the Money | PDDIn the Money | $53.90In the Money | $55.10In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.24Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.20Out of the Money | 1Out of the Money | 69Out of the Money | PDDIn the Money | $63.65In the Money | $65.00In 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 | $0.46Out of the Money | $0.26Out of the Money | $0.03Out of the Money | 1Out of the Money | 148Out of the Money | PDDIn the Money | $73.60In the Money | $74.90In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |