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 | $86.95In the Money | $91.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $82.65In the Money | $86.30In the Money | $58.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PDDIn the Money | $78.65In the Money | $81.35In the Money | $77.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $72.75In the Money | $76.35In the Money | $48.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 1Out of the Money | 9Out of the Money | |
PDDIn the Money | $68.70In the Money | $71.40In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $62.70In the Money | $66.40In the Money | $68.59In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,629Out of the Money | |
PDDIn the Money | $57.75In the Money | $61.45In the Money | $32.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PDDIn the Money | $52.80In the Money | $56.50In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,074Out of the Money | |
PDDIn the Money | $47.90In the Money | $51.55In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,713Out of the Money | |
PDDIn the Money | $43.85In the Money | $46.55In the Money | $42.98In the Money | $-4.77In the Money | 1In the Money | 613In the Money | PDDOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,490Out of the Money | |
PDDIn the Money | $38.90In the Money | $41.60In the Money | $37.60In the Money | $-7.48In the Money | 1In the Money | 22In the Money | PDDOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 914Out of the Money | |
PDDIn the Money | $33.00In the Money | $36.65In the Money | $35.59In the Money | $0.00In the Money | ---In the Money | 127In the Money | PDDOut of the Money | $0.09Out of the Money | $0.33Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,824Out of the Money | |
PDDIn the Money | $28.10In the Money | $31.75In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 353In the Money | PDDOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,861Out of the Money | |
PDDIn the Money | $24.10In the Money | $26.85In the Money | $25.38In the Money | $0.00In the Money | ---In the Money | 747In the Money | PDDOut of the Money | $0.15Out of the Money | $0.33Out of the Money | $0.26Out of the Money | $-0.01Out of the Money | 43Out of the Money | 2,624Out of the Money | |
PDDIn the Money | $19.55In the Money | $20.20In the Money | $19.50In the Money | $0.09In the Money | 4In the Money | 917In the Money | PDDOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.06Out of the Money | 234Out of the Money | 4,545Out of the Money | |
PDDIn the Money | $14.60In the Money | $15.45In the Money | $14.11In the Money | $-1.04In the Money | 105In the Money | 1,936In the Money | PDDOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $-0.04Out of the Money | 628Out of the Money | 3,419Out of the Money | |
PDDIn the Money | $10.80In the Money | $11.15In the Money | $10.05In the Money | $-0.54In the Money | 17In the Money | 2,525In the Money | PDDOut of the Money | $1.44Out of the Money | $1.62Out of the Money | $1.56Out of the Money | $-0.07Out of the Money | 191Out of the Money | 5,068Out of the Money | |
PDDUnderlying issue's last price | $7.20Underlying issue's last price | $7.75Underlying issue's last price | $6.60Underlying issue's last price | $-1.10Underlying issue's last price | 81Underlying issue's last price | 1,981Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PDDUnderlying issue's last price | $2.87Underlying issue's last price | $3.05Underlying issue's last price | $3.10Underlying issue's last price | $0.05Underlying issue's last price | 741Underlying issue's last price | 12,501Underlying issue's last price |
PDDNear the Money | $4.45Near the Money | $4.95Near the Money | $4.65Near the Money | $-0.25Near the Money | 885Near the Money | 3,319Near the Money | PDDIn the Money | $5.15In the Money | $5.60In the Money | $5.13In the Money | $-0.07In the Money | 85In the Money | 8,068In the Money | |
PDDOut of the Money | $2.57Out of the Money | $2.95Out of the Money | $2.80Out of the Money | $-0.20Out of the Money | 1,752Out of the Money | 5,074Out of the Money | PDDIn the Money | $8.25In the Money | $8.80In the Money | $8.46In the Money | $0.06In the Money | 26In the Money | 21,849In the Money | |
PDDOut of the Money | $1.50Out of the Money | $1.64Out of the Money | $1.57Out of the Money | $-0.17Out of the Money | 974Out of the Money | 6,759Out of the Money | PDDIn the Money | $12.05In the Money | $12.65In the Money | $12.25In the Money | $-1.20In the Money | 14In the Money | 718In the Money | |
PDDOut of the Money | $0.85Out of the Money | $0.96Out of the Money | $0.90Out of the Money | $-0.11Out of the Money | 121Out of the Money | 7,643Out of the Money | PDDIn the Money | $16.20In the Money | $17.20In the Money | $17.90In the Money | $1.20In the Money | 6In the Money | 362In the Money | |
PDDOut of the Money | $0.50Out of the Money | $0.66Out of the Money | $0.46Out of the Money | $-0.14Out of the Money | 34Out of the Money | 4,821Out of the Money | PDDIn the Money | $20.95In the Money | $21.60In the Money | $21.26In the Money | $-1.24In the Money | 1In the Money | 802In the Money | |
PDDOut of the Money | $0.26Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 127Out of the Money | 9,165Out of the Money | PDDIn the Money | $25.65In the Money | $26.75In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | 140In the Money | |
PDDOut of the Money | $0.09Out of the Money | $0.33Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 9Out of the Money | 7,221Out of the Money | PDDIn the Money | $29.60In the Money | $33.35In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 18Out of the Money | 7,687Out of the Money | PDDIn the Money | $34.60In the Money | $38.35In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.31Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 613Out of the Money | PDDIn the Money | $39.60In the Money | $43.35In the Money | $34.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.09Out of the Money | $-0.22Out of the Money | 461Out of the Money | 373Out of the Money | PDDIn the Money | $44.60In the Money | $48.35In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | PDDIn the Money | $49.60In the Money | $53.35In the Money | $70.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 514Out of the Money | 6,159Out of the Money | PDDIn the Money | $54.60In the Money | $58.35In the Money | $72.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,198Out of the Money | PDDIn the Money | $64.60In the Money | $68.35In the Money | $66.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,630Out of the Money | PDDIn the Money | $74.60In the Money | $78.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $84.70In the Money | $88.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 3Out of the Money | PDDIn the Money | $94.65In the Money | $98.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |