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 | $92.10In the Money | $96.35In 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 | $1.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $87.90In the Money | $90.70In 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 | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PDDIn the Money | $82.90In the Money | $85.70In 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 | $0.22Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $77.95In the Money | $80.75In 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 | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $73.00In the Money | $75.75In 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 | $0.23Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $68.00In the Money | $70.75In the Money | $68.59In the Money | $31.79In the Money | 1In the Money | 15In the Money | PDDOut of the Money | $0.00Out of the Money | $0.23Out 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 | $63.05In the Money | $65.85In 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 | $0.24Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PDDIn the Money | $58.10In the Money | $60.90In 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 | $0.25Out 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 | $53.10In the Money | $55.95In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.01Out of the Money | $0.26Out 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 | $48.15In the Money | $51.00In the Money | $47.75In the Money | $0.00In the Money | ---In the Money | 613In the Money | PDDOut of the Money | $0.00Out of the Money | $0.16Out 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 | $43.15In the Money | $46.05In the Money | $45.08In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 914Out of the Money | |
PDDIn the Money | $38.30In the Money | $41.05In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 126In the Money | PDDOut of the Money | $0.09Out of the Money | $0.36Out 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 | $33.40In the Money | $36.20In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 353In the Money | PDDOut of the Money | $0.10Out of the Money | $0.28Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 5Out of the Money | 4,859Out of the Money | |
PDDIn the Money | $28.50In the Money | $31.30In the Money | $33.01In the Money | $0.00In the Money | ---In the Money | 742In the Money | PDDOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 8Out of the Money | 2,562Out of the Money | |
PDDIn the Money | $24.65In the Money | $25.35In the Money | $24.20In the Money | $-3.95In the Money | 4In the Money | 912In the Money | PDDOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.36Out of the Money | $0.03Out of the Money | 7Out of the Money | 4,562Out of the Money | |
PDDIn the Money | $19.95In the Money | $20.60In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 1,922In the Money | PDDOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.17Out of the Money | 47Out of the Money | 3,230Out of the Money | |
PDDIn the Money | $15.40In the Money | $16.25In the Money | $14.55In the Money | $-3.20In the Money | 552In the Money | 1,158In the Money | PDDOut of the Money | $1.09Out of the Money | $1.23Out of the Money | $1.22Out of the Money | $0.26Out of the Money | 38Out of the Money | 5,090Out of the Money | |
PDDIn the Money | $11.40In the Money | $12.20In the Money | $11.33In the Money | $-2.27In the Money | 6In the Money | 1,002In the Money | PDDOut of the Money | $2.02Out of the Money | $2.34Out of the Money | $2.19Out of the Money | $0.47Out of the Money | 106Out of the Money | 11,546Out of the Money | |
PDDUnderlying issue's last price | $8.25Underlying issue's last price | $8.70Underlying issue's last price | $8.40Underlying issue's last price | $-1.70Underlying issue's last price | 80Underlying issue's last price | 1,909Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $3.55Underlying issue's last price | $3.75Underlying issue's last price | $4.06Underlying issue's last price | $0.93Underlying issue's last price | 240Underlying issue's last price | 8,149Underlying issue's last price |
PDDNear the Money | $5.60Near the Money | $5.95Near the Money | $5.65Near the Money | $-1.45Near the Money | 2,240Near the Money | 3,004Near the Money | PDDIn the Money | $5.65In the Money | $6.10In the Money | $6.25In the Money | $1.23In the Money | 22In the Money | 21,833In the Money | |
PDDOut of the Money | $3.60Out of the Money | $3.85Out of the Money | $3.49Out of the Money | $-1.26Out of the Money | 2,567Out of the Money | 4,066Out of the Money | PDDIn the Money | $8.85In the Money | $9.35In the Money | $9.70In the Money | $2.20In the Money | 3In the Money | 717In the Money | |
PDDOut of the Money | $2.24Out of the Money | $2.49Out of the Money | $2.42Out of the Money | $-0.75Out of the Money | 4,362Out of the Money | 3,353Out of the Money | PDDIn the Money | $12.55In the Money | $12.95In the Money | $13.39In the Money | $0.89In the Money | 5In the Money | 334In the Money | |
PDDOut of the Money | $1.42Out of the Money | $1.64Out of the Money | $1.44Out of the Money | $-0.51Out of the Money | 21Out of the Money | 5,019Out of the Money | PDDIn the Money | $16.50In the Money | $17.40In the Money | $17.89In the Money | $2.64In the Money | 1In the Money | 802In the Money | |
PDDOut of the Money | $0.90Out of the Money | $1.07Out of the Money | $0.89Out of the Money | $-0.36Out of the Money | 150Out of the Money | 8,911Out of the Money | PDDIn the Money | $21.05In the Money | $21.75In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
PDDOut of the Money | $0.59Out of the Money | $0.78Out of the Money | $0.50Out of the Money | $-0.35Out of the Money | 2Out of the Money | 7,279Out of the Money | PDDIn the Money | $25.70In the Money | $26.70In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PDDOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.12Out of the Money | 38Out of the Money | 7,627Out of the Money | PDDIn the Money | $30.60In the Money | $31.60In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.13Out of the Money | $0.51Out of the Money | $0.38Out of the Money | $0.00Out of the Money | 35Out of the Money | 544Out of the Money | PDDIn the Money | $34.60In the Money | $37.50In the Money | $34.46In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | PDDIn the Money | $39.55In the Money | $41.55In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.06Out of the Money | $0.37Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | PDDIn the Money | $44.70In the Money | $46.55In the Money | $70.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.33Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,091Out of the Money | PDDIn the Money | $49.55In the Money | $51.55In the Money | $72.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.27Out 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 | $59.55In the Money | $61.55In 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 | $0.25Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,639Out of the Money | PDDIn the Money | $69.55In the Money | $71.55In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $79.55In the Money | $81.55In 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 | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $89.55In the Money | $91.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |