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 | $76.25In the Money | $79.70In 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 | $1.31Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
PDDIn the Money | $71.55In the Money | $74.75In the Money | $59.37In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $1.32Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PDDIn the Money | $66.30In the Money | $69.80In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.00Out of the Money | $1.34Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PDDIn the Money | $61.35In the Money | $64.80In the Money | $40.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $0.01Out of the Money | $1.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PDDIn the Money | $56.40In the Money | $59.80In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
PDDIn the Money | $51.45In the Money | $54.80In the Money | $39.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.01Out of the Money | $1.40Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | |
PDDIn the Money | $46.95In the Money | $50.00In the Money | $41.85In the Money | $0.00In the Money | ---In the Money | 80In the Money | PDDOut of the Money | $0.06Out of the Money | $0.80Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,249Out of the Money | |
PDDIn the Money | $41.65In the Money | $45.05In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 88In the Money | PDDOut of the Money | $0.08Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | |
PDDIn the Money | $37.30In the Money | $40.05In the Money | $33.31In the Money | $0.00In the Money | ---In the Money | 122In the Money | PDDOut of the Money | $0.10Out of the Money | $0.86Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,126Out of the Money | |
PDDIn the Money | $32.05In the Money | $35.20In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 183In the Money | PDDOut of the Money | $0.17Out of the Money | $0.95Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
PDDIn the Money | $27.85In the Money | $29.85In the Money | $29.00In the Money | $3.75In the Money | 26In the Money | 181In the Money | PDDOut of the Money | $0.28Out of the Money | $0.44Out of the Money | $0.36Out of the Money | $-0.20Out of the Money | 55Out of the Money | 864Out of the Money | |
PDDIn the Money | $23.55In the Money | $24.90In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 156In the Money | PDDOut of the Money | $0.39Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $-0.40Out of the Money | 33Out of the Money | 3,598Out of the Money | |
PDDIn the Money | $19.05In the Money | $19.65In the Money | $19.60In the Money | $3.10In the Money | 1In the Money | 679In the Money | PDDOut of the Money | $1.01Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $-0.52Out of the Money | 40Out of the Money | 2,811Out of the Money | |
PDDIn the Money | $14.90In the Money | $15.35In the Money | $14.85In the Money | $2.51In the Money | 2In the Money | 2,042In the Money | PDDOut of the Money | $1.80Out of the Money | $1.87Out of the Money | $1.87Out of the Money | $-0.81Out of the Money | 78Out of the Money | 3,490Out of the Money | |
PDDIn the Money | $11.20In the Money | $12.65In the Money | $11.21In the Money | $2.16In the Money | 25In the Money | 2,000In the Money | PDDOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.10Out of the Money | $-1.20Out of the Money | 199Out of the Money | 22,419Out of the Money | |
PDDUnderlying issue's last price | $8.10Underlying issue's last price | $8.50Underlying issue's last price | $8.49Underlying issue's last price | $2.15Underlying issue's last price | 211Underlying issue's last price | 2,781Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | PDDUnderlying issue's last price | $4.85Underlying issue's last price | $5.00Underlying issue's last price | $5.05Underlying issue's last price | $-1.65Underlying issue's last price | 28Underlying issue's last price | 8,016Underlying issue's last price |
PDDNear the Money | $5.60Near the Money | $5.95Near the Money | $5.69Near the Money | $1.54Near the Money | 263Near the Money | 2,632Near the Money | PDDIn the Money | $7.35In the Money | $7.55In the Money | $7.50In the Money | $-2.05In the Money | 5In the Money | 26,437In the Money | |
PDDOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.76Out of the Money | $0.96Out of the Money | 548Out of the Money | 5,356Out of the Money | PDDIn the Money | $9.60In the Money | $10.80In the Money | $10.78In the Money | $-2.95In the Money | 1In the Money | 5,046In the Money | |
PDDOut of the Money | $2.45Out of the Money | $2.54Out of the Money | $2.54Out of the Money | $0.79Out of the Money | 900Out of the Money | 11,825Out of the Money | PDDIn the Money | $14.10In the Money | $15.05In the Money | $17.79In the Money | $0.00In the Money | ---In the Money | 1,812In the Money | |
PDDOut of the Money | $1.58Out of the Money | $1.83Out of the Money | $1.72Out of the Money | $0.59Out of the Money | 688Out of the Money | 16,360Out of the Money | PDDIn the Money | $18.15In the Money | $19.60In the Money | $22.46In the Money | $0.00In the Money | ---In the Money | 8,162In the Money | |
PDDOut of the Money | $1.01Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.37Out of the Money | 1,392Out of the Money | 21,047Out of the Money | PDDIn the Money | $22.00In the Money | $23.75In the Money | $27.95In the Money | $0.00In the Money | ---In the Money | 14,405In the Money | |
PDDOut of the Money | $0.52Out of the Money | $0.81Out of the Money | $0.80Out of the Money | $0.31Out of the Money | 16Out of the Money | 4,839Out of the Money | PDDIn the Money | $27.00In the Money | $29.30In the Money | $23.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $0.21Out of the Money | 8Out of the Money | 15,071Out of the Money | PDDIn the Money | $31.00In the Money | $34.20In the Money | $38.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
PDDOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.13Out of the Money | 20Out of the Money | 17,432Out of the Money | PDDIn the Money | $35.90In the Money | $39.20In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.11Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $0.20Out of the Money | 1Out of the Money | 2,256Out of the Money | PDDIn the Money | $41.15In the Money | $44.25In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.08Out of the Money | $0.74Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 847Out of the Money | PDDIn the Money | $45.90In the Money | $49.15In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 10Out of the Money | 8,379Out of the Money | PDDIn the Money | $51.00In the Money | $54.10In the Money | $66.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.04Out of the Money | $1.39Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | PDDIn the Money | $55.95In the Money | $59.15In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,074Out of the Money | PDDIn the Money | $61.05In the Money | $64.20In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PDDIn the Money | $70.90In the Money | $74.25In 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 | $0.40Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | PDDIn the Money | $80.85In the Money | $84.20In 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 | $1.34Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $90.80In the Money | $94.25In 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 | $0.72Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PDDIn the Money | $100.80In the Money | $104.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |