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 | $93.05In the Money | $97.35In 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 | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $88.10In the Money | $92.40In 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 | $0.37Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PDDIn the Money | $83.15In the Money | $87.45In 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 | $0.38Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PDDIn the Money | $78.20In the Money | $82.50In 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 | $0.32Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PDDIn the Money | $73.25In the Money | $77.55In 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 | $0.33Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $68.30In the Money | $72.60In 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 | $0.34Out 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 | $63.35In the Money | $67.65In 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 | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PDDIn the Money | $58.40In the Money | $62.70In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $0.02Out of the Money | $0.37Out 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 | $53.45In the Money | $57.75In the Money | $31.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | PDDOut of the Money | $0.04Out of the Money | $0.39Out 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 | $48.50In the Money | $52.80In the Money | $41.89In the Money | $0.00In the Money | ---In the Money | 612In the Money | PDDOut of the Money | $0.11Out of the Money | $0.42Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,265Out of the Money | |
PDDIn the Money | $43.55In the Money | $47.65In the Money | $45.08In the Money | $5.08In the Money | 1In the Money | 22In the Money | PDDOut of the Money | $0.06Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 918Out of the Money | |
PDDIn the Money | $38.65In the Money | $42.95In 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 | $0.50Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,787Out of the Money | |
PDDIn the Money | $33.75In the Money | $38.05In the Money | $39.03In the Money | $0.00In the Money | ---In the Money | 353In the Money | PDDOut of the Money | $0.18Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $0.12Out of the Money | 21Out of the Money | 4,877Out of the Money | |
PDDIn the Money | $30.50In the Money | $31.60In the Money | $30.00In the Money | $-3.05In the Money | 5In the Money | 762In the Money | PDDOut of the Money | $0.18Out of the Money | $0.69Out of the Money | $0.38Out of the Money | $-0.08Out of the Money | 1Out of the Money | 2,118Out of the Money | |
PDDIn the Money | $25.15In the Money | $26.95In the Money | $28.84In the Money | $0.00In the Money | ---In the Money | 918In the Money | PDDOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.06Out of the Money | 802Out of the Money | 5,169Out of the Money | |
PDDIn the Money | $20.60In the Money | $22.40In the Money | $23.78In the Money | $0.00In the Money | ---In the Money | 1,943In the Money | PDDOut of the Money | $1.01Out of the Money | $1.07Out of the Money | $1.00Out of the Money | $0.11Out of the Money | 15Out of the Money | 2,764Out of the Money | |
PDDIn the Money | $16.95In the Money | $18.10In the Money | $16.95In the Money | $-2.69In the Money | 1In the Money | 1,091In the Money | PDDOut of the Money | $1.71Out of the Money | $1.77Out of the Money | $1.74Out of the Money | $0.20Out of the Money | 74Out of the Money | 2,979Out of the Money | |
PDDIn the Money | $13.20In the Money | $14.25In the Money | $13.70In the Money | $-2.48In the Money | 3In the Money | 771In the Money | PDDOut of the Money | $2.84Out of the Money | $2.89Out of the Money | $2.88Out of the Money | $0.36Out of the Money | 68Out of the Money | 7,225Out of the Money | |
PDDUnderlying issue's last price | $10.35Underlying issue's last price | $10.45Underlying issue's last price | $10.35Underlying issue's last price | $-3.49Underlying issue's last price | 43Underlying issue's last price | 1,017Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $4.45Underlying issue's last price | $4.60Underlying issue's last price | $4.55Underlying issue's last price | $0.54Underlying issue's last price | 199Underlying issue's last price | 6,975Underlying issue's last price |
PDDNear the Money | $7.60Near the Money | $7.75Near the Money | $7.77Near the Money | $-1.58Near the Money | 68Near the Money | 3,162Near the Money | PDDIn the Money | $6.75In the Money | $6.90In the Money | $6.77In the Money | $0.82In the Money | 17In the Money | 21,538In the Money | |
PDDOut of the Money | $5.50Out of the Money | $5.65Out of the Money | $5.72Out of the Money | $-1.18Out of the Money | 106Out of the Money | 3,271Out of the Money | PDDIn the Money | $9.65In the Money | $9.80In the Money | $9.57In the Money | $1.00In the Money | 18In the Money | 748In the Money | |
PDDOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $4.06Out of the Money | $-1.05Out of the Money | 69Out of the Money | 1,676Out of the Money | PDDIn the Money | $13.10In the Money | $13.30In the Money | $11.73In the Money | $0.00In the Money | ---In the Money | 287In the Money | |
PDDOut of the Money | $2.80Out of the Money | $2.86Out of the Money | $2.90Out of the Money | $-0.83Out of the Money | 1,119Out of the Money | 5,804Out of the Money | PDDIn the Money | $16.80In the Money | $17.80In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 795In the Money | |
PDDOut of the Money | $2.00Out of the Money | $2.04Out of the Money | $2.04Out of the Money | $-0.67Out of the Money | 121Out of the Money | 8,861Out of the Money | PDDIn the Money | $19.25In the Money | $22.10In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
PDDOut of the Money | $1.43Out of the Money | $1.47Out of the Money | $1.49Out of the Money | $-0.47Out of the Money | 59Out of the Money | 7,204Out of the Money | PDDIn the Money | $25.30In the Money | $26.60In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PDDOut of the Money | $1.04Out of the Money | $1.09Out of the Money | $1.12Out of the Money | $-0.31Out of the Money | 395Out of the Money | 6,816Out of the Money | PDDIn the Money | $29.90In the Money | $31.05In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PDDOut of the Money | $0.74Out of the Money | $0.90Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | PDDIn the Money | $33.30In the Money | $37.60In the Money | $34.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.54Out of the Money | $0.82Out of the Money | $0.61Out of the Money | $-0.47Out of the Money | 28Out of the Money | 294Out of the Money | PDDIn the Money | $38.20In the Money | $42.50In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $0.36Out of the Money | $0.67Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | PDDIn the Money | $43.10In the Money | $47.40In the Money | $70.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.68Out of the Money | $0.39Out of the Money | $-0.08Out of the Money | 5Out of the Money | 6,038Out of the Money | PDDIn the Money | $48.10In the Money | $52.40In the Money | $72.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.12Out of the Money | $0.44Out 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 | $58.10In the Money | $62.35In the Money | $66.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.40Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 11Out of the Money | 1,664Out of the Money | PDDIn the Money | $68.10In the Money | $72.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $78.10In the Money | $82.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.02Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $88.10In the Money | $92.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |