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 | $116.65In the Money | $117.80In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | |
PDDIn the Money | $111.60In the Money | $112.80In the Money | $58.60In the Money | $0.00In the Money | ---In the Money | 178In the Money | PDDOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 303Out of the Money | |
PDDIn the Money | $106.55In the Money | $107.80In 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 | $0.34Out 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 | $101.55In the Money | $102.80In 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 | $0.34Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $96.55In the Money | $97.85In 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 | $91.60In the Money | $92.90In 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 | $86.60In the Money | $87.90In 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 | $0.15Out 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 | $81.75In the Money | $82.95In the Money | $79.30In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,735Out of the Money | |
PDDIn the Money | $76.65In the Money | $77.95In 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 | $0.25Out 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 | $71.70In the Money | $73.00In the Money | $69.40In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.02Out of the Money | $0.14Out 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 | $66.70In the Money | $67.95In the Money | $70.74In the Money | $2.69In the Money | 10In the Money | 758In the Money | PDDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 5Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $61.70In the Money | $63.05In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PDDIn the Money | $56.80In the Money | $58.05In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 2,968In the Money | PDDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 1Out of the Money | 1,555Out of the Money | |
PDDIn the Money | $51.85In the Money | $53.10In the Money | $49.55In the Money | $0.00In the Money | ---In the Money | 8,753In the Money | PDDOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,609Out of the Money | |
PDDIn the Money | $46.85In the Money | $48.10In the Money | $53.28In the Money | $0.00In the Money | ---In the Money | 2,266In the Money | PDDOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 58Out of the Money | 1,727Out of the Money | |
PDDIn the Money | $42.10In the Money | $43.00In the Money | $44.91In the Money | $2.34In the Money | 40In the Money | 2,030In the Money | PDDOut of the Money | $0.07Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 32Out of the Money | 8,927Out of the Money | |
PDDIn the Money | $36.90In the Money | $38.20In the Money | $36.95In the Money | $0.00In the Money | ---In the Money | 8,903In the Money | PDDOut of the Money | $0.05Out of the Money | $0.46Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 56Out of the Money | 13,946Out of the Money | |
PDDIn the Money | $32.10In the Money | $34.05In the Money | $32.03In the Money | $0.00In the Money | ---In the Money | 7,338In the Money | PDDOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 23Out of the Money | 10,227Out of the Money | |
PDDIn the Money | $27.10In the Money | $28.40In the Money | $27.60In the Money | $0.20In the Money | 9In the Money | 12,021In the Money | PDDOut of the Money | $0.13Out of the Money | $0.28Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 14Out of the Money | 5,881Out of the Money | |
PDDIn the Money | $22.50In the Money | $23.30In the Money | $22.91In the Money | $2.11In the Money | 37In the Money | 12,713In the Money | PDDOut of the Money | $0.15Out of the Money | $0.64Out of the Money | $0.36Out of the Money | $-0.13Out of the Money | 19Out of the Money | 10,411Out of the Money | |
PDDIn the Money | $17.85In the Money | $20.15In the Money | $18.00In the Money | $0.51In the Money | 9In the Money | 6,270In the Money | PDDOut of the Money | $0.42Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-0.31Out of the Money | 28Out of the Money | 6,158Out of the Money | |
PDDIn the Money | $15.05In the Money | $19.20In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.46Out of the Money | $-0.46Out of the Money | 2Out of the Money | 474Out of the Money | |
PDDIn the Money | $16.05In the Money | $17.60In the Money | $23.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-0.19Out of the Money | 1Out of the Money | 133Out of the Money | |
PDDIn the Money | $15.15In the Money | $17.20In the Money | $17.14In the Money | $3.39In the Money | 25In the Money | 57In the Money | PDDOut of the Money | $0.72Out of the Money | $0.80Out of the Money | $0.63Out of the Money | $-0.46Out of the Money | 16Out of the Money | 355Out of the Money | |
PDDIn the Money | $14.30In the Money | $15.70In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 44In the Money | PDDOut of the Money | $0.84Out of the Money | $0.90Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | |
PDDIn the Money | $13.10In the Money | $14.10In the Money | $14.10In the Money | $0.90In the Money | 37In the Money | 4,933In the Money | PDDOut of the Money | $0.99Out of the Money | $1.04Out of the Money | $0.99Out of the Money | $-0.47Out of the Money | 53Out of the Money | 5,609Out of the Money | |
PDDIn the Money | $12.10In the Money | $14.05In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | PDDOut of the Money | $1.14Out of the Money | $1.21Out of the Money | $1.12Out of the Money | $-0.50Out of the Money | 1Out of the Money | 125Out of the Money | |
PDDIn the Money | $11.25In the Money | $12.55In the Money | $13.62In the Money | $2.82In the Money | 25In the Money | 39In the Money | PDDOut of the Money | $1.31Out of the Money | $1.40Out of the Money | $1.30Out of the Money | $-0.54Out of the Money | 5Out of the Money | 836Out of the Money | |
PDDIn the Money | $10.60In the Money | $11.80In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 162In the Money | PDDOut of the Money | $1.51Out of the Money | $1.61Out of the Money | $1.33Out of the Money | $-0.75Out of the Money | 106Out of the Money | 79Out of the Money | |
PDDIn the Money | $10.20In the Money | $11.60In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 41In the Money | PDDOut of the Money | $1.75Out of the Money | $1.84Out of the Money | $1.79Out of the Money | $-0.59Out of the Money | 13Out of the Money | 148Out of the Money | |
PDDIn the Money | $9.35In the Money | $9.90In the Money | $11.24In the Money | $1.93In the Money | 15In the Money | 5,110In the Money | PDDOut of the Money | $2.02Out of the Money | $2.10Out of the Money | $2.05Out of the Money | $-0.66Out of the Money | 48Out of the Money | 3,482Out of the Money | |
PDDIn the Money | $8.65In the Money | $9.25In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 143In the Money | PDDOut of the Money | $2.32Out of the Money | $2.40Out of the Money | $2.28Out of the Money | $-0.40Out of the Money | 16Out of the Money | 176Out of the Money | |
PDDIn the Money | $8.20In the Money | $8.45In the Money | $8.35In the Money | $0.45In the Money | 6In the Money | 77In the Money | PDDOut of the Money | $2.64Out of the Money | $2.74Out of the Money | $2.13Out of the Money | $-1.37Out of the Money | 9Out of the Money | 692Out of the Money | |
PDDIn the Money | $7.60In the Money | $7.80In the Money | $7.55In the Money | $0.25In the Money | 34In the Money | 189In the Money | PDDOut of the Money | $2.98Out of the Money | $3.15Out of the Money | $3.04Out of the Money | $-0.81Out of the Money | 48Out of the Money | 304Out of the Money | |
PDDIn the Money | $7.00In the Money | $7.20In the Money | $7.00In the Money | $0.30In the Money | 59In the Money | 237In the Money | PDDOut of the Money | $3.35Out of the Money | $3.55Out of the Money | $3.25Out of the Money | $-1.35Out of the Money | 20Out of the Money | 333Out of the Money | |
PDDUnderlying issue's last price | $6.40Underlying issue's last price | $6.65Underlying issue's last price | $6.60Underlying issue's last price | $0.40Underlying issue's last price | 281Underlying issue's last price | 12,608Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | PDDUnderlying issue's last price | $3.80Underlying issue's last price | $4.00Underlying issue's last price | $3.90Underlying issue's last price | $-0.90Underlying issue's last price | 635Underlying issue's last price | 3,121Underlying issue's last price |
PDDNear the Money | $5.15Near the Money | $5.35Near the Money | $5.25Near the Money | $0.20Near the Money | 191Near the Money | 216Near the Money | PDDIn the Money | $5.05In the Money | $5.25In the Money | $4.05In the Money | $-2.20In the Money | 39In the Money | 1,560In the Money | |
PDDNear the Money | $4.15Near the Money | $4.35Near the Money | $4.20Near the Money | $0.12Near the Money | 300Near the Money | 9,417Near the Money | PDDIn the Money | $6.50In the Money | $6.75In the Money | $6.70In the Money | $-0.95In the Money | 116In the Money | 4,158In the Money | |
PDDOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.50Out of the Money | $0.25Out of the Money | 271Out of the Money | 609Out of the Money | PDDIn the Money | $8.15In the Money | $8.40In the Money | $8.35In the Money | $-1.60In the Money | 34In the Money | 516In the Money | |
PDDOut of the Money | $2.67Out of the Money | $2.76Out of the Money | $2.67Out of the Money | $-0.23Out of the Money | 613Out of the Money | 14,095Out of the Money | PDDIn the Money | $9.95In the Money | $10.25In the Money | $10.02In the Money | $-0.23In the Money | 53In the Money | 1,193In the Money | |
PDDOut of the Money | $2.13Out of the Money | $2.22Out of the Money | $2.13Out of the Money | $-0.03Out of the Money | 141Out of the Money | 1,517Out of the Money | PDDIn the Money | $11.75In the Money | $12.60In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
PDDOut of the Money | $1.70Out of the Money | $1.80Out of the Money | $1.69Out of the Money | $0.19Out of the Money | 353Out of the Money | 11,601Out of the Money | PDDIn the Money | $13.80In the Money | $14.70In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 403In the Money | |
PDDOut of the Money | $1.36Out of the Money | $1.46Out of the Money | $1.35Out of the Money | $0.07Out of the Money | 168Out of the Money | 2,955Out of the Money | PDDIn the Money | $15.90In the Money | $16.65In the Money | $16.29In the Money | $3.79In the Money | 7In the Money | 282In the Money | |
PDDOut of the Money | $1.08Out of the Money | $1.18Out of the Money | $1.10Out of the Money | $-0.11Out of the Money | 1,972Out of the Money | 30,636Out of the Money | PDDIn the Money | $17.90In the Money | $19.90In the Money | $19.24In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
PDDOut of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.99Out of the Money | $0.15Out of the Money | 6Out of the Money | 2,584Out of the Money | PDDIn the Money | $22.85In the Money | $23.75In the Money | $21.61In the Money | $-2.15In the Money | 25In the Money | 114In the Money | |
PDDOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.11Out of the Money | 49Out of the Money | 6,580Out of the Money | PDDIn the Money | $26.05In the Money | $30.25In the Money | $26.36In the Money | $2.86In the Money | 25In the Money | 53In the Money | |
PDDOut of the Money | $0.32Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.01Out of the Money | 102Out of the Money | 1,040Out of the Money | PDDIn the Money | $32.40In the Money | $33.75In the Money | $24.39In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.61Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 260Out of the Money | 2,785Out of the Money | PDDIn the Money | $37.45In the Money | $38.65In the Money | $43.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.53Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | PDDIn the Money | $42.35In the Money | $43.65In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.44Out of the Money | $0.32Out of the Money | $0.17Out of the Money | 9Out of the Money | 3,497Out of the Money | PDDIn the Money | $47.40In the Money | $48.65In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.42Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PDDIn the Money | $57.40In the Money | $58.65In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | PDDIn the Money | $67.15In the Money | $68.70In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |