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 | $90.90In the Money | $95.15In 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 | $1.29Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $87.65In the Money | $88.45In 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 | $0.24Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PDDIn the Money | $82.65In the Money | $83.50In 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 | $0.24Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $77.70In the Money | $78.50In the Money | $48.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $72.75In the Money | $73.55In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $67.80In the Money | $68.60In the Money | $36.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | PDDOut of the Money | $0.01Out of the Money | $0.26Out 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 | $62.85In the Money | $63.70In the Money | $32.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PDDIn the Money | $57.90In the Money | $58.75In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $0.03Out of the Money | $0.28Out 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 | $52.90In the Money | $53.75In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,714Out of the Money | |
PDDIn the Money | $48.05In the Money | $48.80In the Money | $47.75In the Money | $0.00In the Money | ---In the Money | 613In the Money | PDDOut of the Money | $0.11Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,290Out of the Money | |
PDDIn the Money | $43.05In the Money | $43.85In the Money | $45.08In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $0.04Out of the Money | $0.36Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 915Out of the Money | |
PDDIn the Money | $38.20In the Money | $39.00In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 126In the Money | PDDOut of the Money | $0.11Out of the Money | $0.41Out of the Money | $0.27Out of the Money | $0.03Out of the Money | 31Out of the Money | 1,825Out of the Money | |
PDDIn the Money | $33.30In the Money | $34.10In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 353In the Money | PDDOut of the Money | $0.15Out of the Money | $0.44Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,860Out of the Money | |
PDDIn the Money | $28.40In the Money | $29.15In the Money | $27.38In the Money | $4.38In the Money | 1In the Money | 728In the Money | PDDOut of the Money | $0.19Out of the Money | $0.42Out of the Money | $0.30Out of the Money | $-0.20Out of the Money | 15Out of the Money | 2,348Out of the Money | |
PDDIn the Money | $23.75In the Money | $24.30In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 920In the Money | PDDOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $-0.30Out of the Money | 12Out of the Money | 4,798Out of the Money | |
PDDIn the Money | $19.25In the Money | $19.55In the Money | $17.26In the Money | $1.06In the Money | 26In the Money | 1,938In the Money | PDDOut of the Money | $0.91Out of the Money | $0.94Out of the Money | $0.94Out of the Money | $-0.55Out of the Money | 11Out of the Money | 4,523Out of the Money | |
PDDIn the Money | $15.00In the Money | $15.30In the Money | $13.82In the Money | $2.07In the Money | 3In the Money | 1,129In the Money | PDDOut of the Money | $1.60Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $-0.92Out of the Money | 69Out of the Money | 4,595Out of the Money | |
PDDIn the Money | $11.25In the Money | $11.45In the Money | $11.20In the Money | $2.61In the Money | 117In the Money | 975In the Money | PDDOut of the Money | $2.79Out of the Money | $2.88Out of the Money | $2.82Out of the Money | $-1.48Out of the Money | 26Out of the Money | 9,985Out of the Money | |
PDDUnderlying issue's last price | $8.10Underlying issue's last price | $8.30Underlying issue's last price | $7.90Underlying issue's last price | $1.78Underlying issue's last price | 308Underlying issue's last price | 1,749Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $4.60Underlying issue's last price | $4.75Underlying issue's last price | $4.65Underlying issue's last price | $-2.15Underlying issue's last price | 37Underlying issue's last price | 7,124Underlying issue's last price |
PDDNear the Money | $5.60Near the Money | $5.75Near the Money | $5.67Near the Money | $1.67Near the Money | 401Near the Money | 2,789Near the Money | PDDIn the Money | $7.10In the Money | $7.30In the Money | $7.25In the Money | $-2.30In the Money | 34In the Money | 21,545In the Money | |
PDDOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.92Out of the Money | 193Out of the Money | 4,016Out of the Money | PDDIn the Money | $10.25In the Money | $10.50In the Money | $11.45In the Money | $-1.73In the Money | 3In the Money | 715In the Money | |
PDDOut of the Money | $2.51Out of the Money | $2.57Out of the Money | $2.55Out of the Money | $0.64Out of the Money | 95Out of the Money | 2,622Out of the Money | PDDIn the Money | $13.90In the Money | $14.30In the Money | $14.25In the Money | $-4.11In the Money | 2In the Money | 335In the Money | |
PDDOut of the Money | $1.61Out of the Money | $1.70Out of the Money | $1.66Out of the Money | $0.43Out of the Money | 173Out of the Money | 5,031Out of the Money | PDDIn the Money | $18.05In the Money | $18.80In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 795In the Money | |
PDDOut of the Money | $1.05Out of the Money | $1.11Out of the Money | $1.04Out of the Money | $0.25Out of the Money | 33Out of the Money | 8,874Out of the Money | PDDIn the Money | $22.50In the Money | $23.00In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
PDDOut of the Money | $0.67Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.20Out of the Money | 21Out of the Money | 7,288Out of the Money | PDDIn the Money | $27.20In the Money | $27.75In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PDDOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.43Out of the Money | $0.04Out of the Money | 1Out of the Money | 8,074Out of the Money | PDDIn the Money | $32.10In the Money | $32.95In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.29Out of the Money | $0.44Out of the Money | $0.34Out of the Money | $0.06Out of the Money | 1Out of the Money | 545Out of the Money | PDDIn the Money | $36.90In the Money | $37.95In the Money | $34.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.07Out of the Money | $0.39Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 1Out of the Money | 374Out of the Money | PDDIn the Money | $41.90In the Money | $42.85In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | PDDIn the Money | $46.90In the Money | $47.90In the Money | $70.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 4Out of the Money | 6,082Out of the Money | PDDIn the Money | $51.75In the Money | $52.90In 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 | $0.20Out 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 | $61.85In the Money | $62.90In the Money | $66.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,641Out of the Money | PDDIn the Money | $71.85In the Money | $72.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $81.75In the Money | $82.90In 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 | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $91.80In the Money | $92.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |