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 | $103.35In the Money | $104.35In 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 | $-0.03Out of the Money | 5Out of the Money | 495Out of the Money | |
PDDIn the Money | $98.40In the Money | $99.45In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
PDDIn the Money | $93.45In the Money | $94.50In 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 | $0.25Out 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 | $88.45In the Money | $89.55In 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 | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
PDDIn the Money | $83.45In the Money | $84.45In 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 | 6,303Out of the Money | |
PDDIn the Money | $78.50In the Money | $79.50In 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 | $0.22Out of the Money | $0.03Out of the Money | $-0.28Out of the Money | 60Out of the Money | 12,070Out of the Money | |
PDDIn the Money | $73.50In the Money | $74.55In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 60Out of the Money | 3,902Out of the Money | |
PDDIn the Money | $68.55In the Money | $69.60In the Money | $61.10In the Money | $0.00In the Money | ---In the Money | 1,539In the Money | PDDOut of the Money | $0.02Out 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 | $63.60In the Money | $64.65In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 480In the Money | PDDOut of the Money | $0.03Out of the Money | $0.12Out 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 | $58.65In the Money | $59.60In 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 | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,421Out of the Money | |
PDDIn the Money | $53.70In the Money | $54.80In the Money | $55.74In the Money | $0.00In the Money | ---In the Money | 743In the Money | PDDOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.52Out of the Money | 1Out of the Money | 1,783Out of the Money | |
PDDIn the Money | $48.75In the Money | $49.80In the Money | $47.30In the Money | $0.00In the Money | ---In the Money | 12,232In the Money | PDDOut of the Money | $0.04Out of the Money | $0.30Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,276Out of the Money | |
PDDIn the Money | $43.80In the Money | $44.80In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 2,970In the Money | PDDOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,574Out of the Money | |
PDDIn the Money | $38.95In the Money | $39.95In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 8,756In the Money | PDDOut of the Money | $0.08Out of the Money | $0.32Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 24Out of the Money | 8,425Out of the Money | |
PDDIn the Money | $34.05In the Money | $35.20In the Money | $33.55In the Money | $0.00In the Money | ---In the Money | 2,274In the Money | PDDOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,862Out of the Money | |
PDDIn the Money | $29.30In the Money | $30.20In the Money | $28.80In the Money | $-3.09In the Money | 1In the Money | 1,979In the Money | PDDOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $0.00Out of the Money | 23Out of the Money | 2,335Out of the Money | |
PDDIn the Money | $25.10In the Money | $25.70In the Money | $26.78In the Money | $0.00In the Money | ---In the Money | 8,982In the Money | PDDOut of the Money | $0.92Out of the Money | $0.99Out of the Money | $0.95Out of the Money | $-0.02Out of the Money | 51Out of the Money | 9,663Out of the Money | |
PDDIn the Money | $20.60In the Money | $21.30In the Money | $21.00In the Money | $-1.45In the Money | 23In the Money | 7,496In the Money | PDDOut of the Money | $1.65Out of the Money | $1.73Out of the Money | $1.73Out of the Money | $0.06Out of the Money | 141Out of the Money | 7,509Out of the Money | |
PDDIn the Money | $16.95In the Money | $17.50In the Money | $17.25In the Money | $-1.33In the Money | 9In the Money | 12,030In the Money | PDDOut of the Money | $2.72Out of the Money | $2.86Out of the Money | $2.77Out of the Money | $0.08Out of the Money | 366Out of the Money | 3,937Out of the Money | |
PDDIn the Money | $13.70In the Money | $13.90In the Money | $13.60In the Money | $-1.55In the Money | 40In the Money | 12,448In the Money | PDDOut of the Money | $4.25Out of the Money | $4.45Out of the Money | $4.40Out of the Money | $0.18Out of the Money | 63Out of the Money | 3,295Out of the Money | |
PDDUnderlying issue's last price | $10.75Underlying issue's last price | $10.90Underlying issue's last price | $10.80Underlying issue's last price | $-1.05Underlying issue's last price | 96Underlying issue's last price | 6,354Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | PDDUnderlying issue's last price | $6.30Underlying issue's last price | $6.50Underlying issue's last price | $6.50Underlying issue's last price | $0.50Underlying issue's last price | 65Underlying issue's last price | 1,969Underlying issue's last price |
PDDNear the Money | $8.20Near the Money | $8.40Near the Money | $8.20Near the Money | $-1.30Near the Money | 1,090Near the Money | 4,344Near the Money | PDDIn the Money | $8.75In the Money | $9.00In the Money | $8.95In the Money | $0.50In the Money | 942In the Money | 3,892In the Money | |
PDDOut of the Money | $6.15Out of the Money | $6.30Out of the Money | $6.30Out of the Money | $-1.00Out of the Money | 299Out of the Money | 7,960Out of the Money | PDDIn the Money | $11.70In the Money | $11.95In the Money | $12.40In the Money | $1.50In the Money | 8In the Money | 2,349In the Money | |
PDDOut of the Money | $4.50Out of the Money | $4.65Out of the Money | $4.60Out of the Money | $-0.90Out of the Money | 115Out of the Money | 11,593Out of the Money | PDDIn the Money | $15.05In the Money | $15.30In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 673In the Money | |
PDDOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $-0.61Out of the Money | 10Out of the Money | 7,272Out of the Money | PDDIn the Money | $18.70In the Money | $19.20In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 2,102In the Money | |
PDDOut of the Money | $2.27Out of the Money | $2.41Out of the Money | $2.35Out of the Money | $-0.61Out of the Money | 50Out of the Money | 6,006Out of the Money | PDDIn the Money | $22.50In the Money | $23.55In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
PDDOut of the Money | $1.59Out of the Money | $1.71Out of the Money | $1.70Out of the Money | $-0.39Out of the Money | 108Out of the Money | 2,147Out of the Money | PDDIn the Money | $27.10In the Money | $27.60In the Money | $44.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $1.12Out of the Money | $1.20Out of the Money | $1.21Out of the Money | $-0.32Out of the Money | 2Out of the Money | 4,583Out of the Money | PDDIn the Money | $31.50In the Money | $32.40In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.79Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $-0.25Out of the Money | 1Out of the Money | 743Out of the Money | PDDIn the Money | $36.10In the Money | $37.25In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.54Out of the Money | $0.62Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,128Out of the Money | PDDIn the Money | $40.85In the Money | $41.90In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.38Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-0.14Out of the Money | 2Out of the Money | 361Out of the Money | PDDIn the Money | $45.75In the Money | $46.80In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.16Out of the Money | $0.56Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,096Out of the Money | PDDIn the Money | $50.70In the Money | $51.95In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.48Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | PDDIn the Money | $55.70In the Money | $56.95In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.43Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 4Out of the Money | 357Out of the Money | PDDIn the Money | $60.70In the Money | $61.80In the Money | $72.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.34Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PDDIn the Money | $70.75In the Money | $71.80In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.28Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 84Out of the Money | 107Out of the Money | PDDIn the Money | $80.70In the Money | $81.80In the Money | $84.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |