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 | $67.40In the Money | $71.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PDDIn the Money | $62.45In the Money | $66.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $57.45In the Money | $61.15In the Money | $48.16In the Money | $0.00In the Money | ---In the Money | 5In the Money | PDDOut of the Money | ---Out of the Money | $1.00Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.03Out of the Money | $1.35Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $47.55In the Money | $51.25In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | PDDOut of the Money | $0.04Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PDDIn the Money | $42.55In the Money | $46.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PDDIn the Money | $37.60In the Money | $41.30In the Money | ---In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.10Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
PDDIn the Money | $31.65In the Money | $35.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
PDDIn the Money | $30.70In the Money | $34.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $1.09Out of the Money | $2.51Out of the Money | $0.94Out of the Money | $0.00Out of the Money | 3Out of the Money | ---Out of the Money | |
PDDIn the Money | $29.70In the Money | $33.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.11Out of the Money | $0.82Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PDDIn the Money | $28.70In the Money | $32.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.13Out of the Money | $0.39Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PDDIn the Money | $23.50In the Money | $25.95In the Money | $25.34In the Money | $2.84In the Money | 1In the Money | ---In the Money | PDDOut of the Money | $0.25Out of the Money | $0.60Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 5Out of the Money | 332Out of the Money | |
PDDIn the Money | $26.85In the Money | $30.40In the Money | $21.26In the Money | $0.00In the Money | ---In the Money | 25In the Money | PDDOut of the Money | $0.40Out of the Money | $0.57Out of the Money | $0.39Out of the Money | $-0.27Out of the Money | 1Out of the Money | ---Out of the Money | |
PDDIn the Money | $27.20In the Money | $29.25In the Money | $20.36In the Money | $0.00In the Money | ---In the Money | 226In the Money | PDDOut of the Money | $0.16Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PDDIn the Money | $25.70In the Money | $27.55In the Money | $19.46In the Money | $0.00In the Money | ---In the Money | 33In the Money | PDDOut of the Money | $0.64Out of the Money | $1.63Out of the Money | $0.67Out of the Money | $-0.28Out of the Money | 1Out of the Money | ---Out of the Money | |
PDDIn the Money | $25.30In the Money | $26.55In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | PDDOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.01Out of the Money | 2Out of the Money | 115Out of the Money | |
PDDIn the Money | $24.65In the Money | $25.25In the Money | $24.55In the Money | $3.46In the Money | 30In the Money | 1,807In the Money | PDDOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $-0.26Out of the Money | 9Out of the Money | 641Out of the Money | |
PDDIn the Money | $23.55In the Money | $24.65In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 25In the Money | PDDOut of the Money | $0.44Out of the Money | $0.51Out of the Money | $0.32Out of the Money | $-0.84Out of the Money | 4Out of the Money | 81Out of the Money | |
PDDIn the Money | $22.70In the Money | $23.40In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 37In the Money | PDDOut of the Money | $0.49Out of the Money | $1.04Out of the Money | $0.72Out of the Money | $-0.18Out of the Money | 1Out of the Money | 22Out of the Money | |
PDDIn the Money | $12.70In the Money | $13.65In the Money | $13.00In the Money | $0.00In the Money | 1In the Money | ---In the Money | PDDOut of the Money | $0.17Out of the Money | $0.61Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PDDIn the Money | $20.85In the Money | $21.55In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 104In the Money | PDDOut of the Money | $0.53Out of the Money | $0.68Out of the Money | $0.92Out of the Money | $-0.23Out of the Money | 1Out of the Money | 23Out of the Money | |
PDDIn the Money | $19.95In the Money | $20.60In the Money | $20.70In the Money | $3.80In the Money | 1In the Money | 858In the Money | PDDOut of the Money | $0.68Out of the Money | $0.76Out of the Money | $0.69Out of the Money | $-0.37Out of the Money | 162Out of the Money | 1,549Out of the Money | |
PDDIn the Money | $11.30In the Money | $13.55In the Money | $15.44In the Money | $-0.24In the Money | 2In the Money | ---In the Money | PDDOut of the Money | $0.78Out of the Money | $0.85Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | |
PDDIn the Money | $18.35In the Money | $19.20In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 154In the Money | PDDOut of the Money | $0.72Out of the Money | $0.96Out of the Money | $0.86Out of the Money | $-0.68Out of the Money | 6Out of the Money | 80Out of the Money | |
PDDIn the Money | $16.10In the Money | $18.85In the Money | $17.25In the Money | $5.75In the Money | 1In the Money | 197In the Money | PDDOut of the Money | $0.99Out of the Money | $1.07Out of the Money | $1.12Out of the Money | $-1.51Out of the Money | 4Out of the Money | 244Out of the Money | |
PDDIn the Money | $14.80In the Money | $17.55In the Money | $13.18In the Money | $0.00In the Money | ---In the Money | 49In the Money | PDDOut of the Money | $1.12Out of the Money | $1.22Out of the Money | $1.21Out of the Money | $-0.79Out of the Money | 8Out of the Money | 100Out of the Money | |
PDDIn the Money | $15.75In the Money | $16.10In the Money | $15.83In the Money | $2.43In the Money | 6In the Money | 353In the Money | PDDOut of the Money | $1.27Out of the Money | $1.36Out of the Money | $1.30Out of the Money | $-0.89Out of the Money | 17Out of the Money | ---Out of the Money | |
PDDIn the Money | $14.90In the Money | $16.30In the Money | $15.80In the Money | $4.60In the Money | 1In the Money | 33In the Money | PDDOut of the Money | $1.44Out of the Money | $1.53Out of the Money | $1.79Out of the Money | $-1.66Out of the Money | 4Out of the Money | ---Out of the Money | |
PDDIn the Money | $14.10In the Money | $14.90In the Money | $12.13In the Money | $0.00In the Money | ---In the Money | 28In the Money | PDDOut of the Money | $1.47Out of the Money | $1.72Out of the Money | $1.52Out of the Money | $-1.00Out of the Money | 3Out of the Money | ---Out of the Money | |
PDDIn the Money | $13.35In the Money | $14.40In the Money | $13.90In the Money | $3.62In the Money | 5In the Money | 55In the Money | PDDOut of the Money | $1.68Out of the Money | $1.93Out of the Money | $1.77Out of the Money | $-2.48Out of the Money | 10Out of the Money | 252Out of the Money | |
PDDIn the Money | $12.55In the Money | $12.90In the Money | $11.80In the Money | $2.54In the Money | 3In the Money | 97In the Money | PDDOut of the Money | $2.06Out of the Money | $2.17Out of the Money | $2.34Out of the Money | $-1.01Out of the Money | 1Out of the Money | 48Out of the Money | |
PDDIn the Money | $11.55In the Money | $12.15In the Money | $12.02In the Money | $3.49In the Money | 92In the Money | 1,500In the Money | PDDOut of the Money | $2.26Out of the Money | $2.43Out of the Money | $2.45Out of the Money | $-1.14Out of the Money | 676Out of the Money | ---Out of the Money | |
PDDIn the Money | $11.10In the Money | $11.40In the Money | $11.58In the Money | $3.48In the Money | 6In the Money | ---In the Money | PDDOut of the Money | $2.24Out of the Money | $2.72Out of the Money | $2.48Out of the Money | $-1.72Out of the Money | 5Out of the Money | 55Out of the Money | |
PDDIn the Money | $10.40In the Money | $10.70In the Money | $9.00In the Money | $1.55In the Money | 1In the Money | 81In the Money | PDDOut of the Money | $2.76Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $-1.58Out of the Money | 103Out of the Money | 169Out of the Money | |
PDDIn the Money | $9.80In the Money | $10.05In the Money | $10.30In the Money | $3.40In the Money | 49In the Money | 344In the Money | PDDOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.06Out of the Money | $-1.94Out of the Money | 4Out of the Money | 128Out of the Money | |
PDDIn the Money | $9.10In the Money | $9.40In the Money | $7.87In the Money | $1.40In the Money | 1In the Money | ---In the Money | PDDOut of the Money | $3.55Out of the Money | $3.75Out of the Money | $3.85Out of the Money | $-1.40Out of the Money | 8Out of the Money | 3Out of the Money | |
PDDIn the Money | $8.55In the Money | $8.80In the Money | $8.67In the Money | $2.43In the Money | 256In the Money | ---In the Money | PDDOut of the Money | $3.95Out of the Money | $4.15Out of the Money | $3.95Out of the Money | $-1.90Out of the Money | 9Out of the Money | 28Out of the Money | |
PDDIn the Money | $7.95In the Money | $8.20In the Money | $7.80In the Money | $2.05In the Money | 19In the Money | 28In the Money | PDDOut of the Money | $4.35Out of the Money | $4.55Out of the Money | $4.20Out of the Money | $0.00Out of the Money | 119Out of the Money | ---Out of the Money | |
PDDIn the Money | $7.40In the Money | $7.60In the Money | $7.55In the Money | $1.80In the Money | 88In the Money | 185In the Money | PDDNear the Money | $4.80Near the Money | $5.00Near the Money | $5.07Near the Money | $-1.33Near the Money | 203Near the Money | 5Near the Money | |
PDDIn the Money | $6.65In the Money | $7.10In the Money | $7.40In the Money | $2.45In the Money | 31In the Money | 69In the Money | PDDNear the Money | $5.25Near the Money | $5.50Near the Money | $6.15Near the Money | $0.00Near the Money | 2Near the Money | ---Near the Money | |
PDDUnderlying issue's last price | $6.40Underlying issue's last price | $6.60Underlying issue's last price | $6.28Underlying issue's last price | $2.04Underlying issue's last price | 688Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | PDDUnderlying issue's last price | $5.75Underlying issue's last price | $6.00Underlying issue's last price | $6.00Underlying issue's last price | $-14.70Underlying issue's last price | 53Underlying issue's last price | 1Underlying issue's last price |
PDDNear the Money | $5.90Near the Money | $6.10Near the Money | $5.80Near the Money | $1.62Near the Money | 511Near the Money | 941Near the Money | PDDIn the Money | $6.30In the Money | $6.55In the Money | $6.21In the Money | $-10.96In the Money | 307In the Money | 3In the Money | |
PDDOut of the Money | $4.80Out of the Money | $5.05Out of the Money | $4.92Out of the Money | $1.76Out of the Money | 298Out of the Money | ---Out of the Money | PDDIn the Money | $7.70In the Money | $8.05In the Money | $7.90In the Money | $-1.85In the Money | 44In the Money | 5In the Money | |
PDDOut of the Money | $3.95Out of the Money | $4.15Out of the Money | $3.90Out of the Money | $1.47Out of the Money | 132Out of the Money | 401Out of the Money | PDDIn the Money | $9.30In the Money | $9.65In the Money | $9.70In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
PDDOut of the Money | $3.15Out of the Money | $3.35Out of the Money | $3.20Out of the Money | $1.15Out of the Money | 42Out of the Money | 117Out of the Money | PDDIn the Money | $11.00In the Money | $11.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.58Out of the Money | $2.76Out of the Money | $2.67Out of the Money | $1.09Out of the Money | 635Out of the Money | 262Out of the Money | PDDIn the Money | $11.90In the Money | $13.30In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $2.12Out of the Money | $2.24Out of the Money | $2.22Out of the Money | $0.99Out of the Money | 164Out of the Money | ---Out of the Money | PDDIn the Money | $13.90In the Money | $17.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.67Out of the Money | $1.80Out of the Money | $1.77Out of the Money | $0.79Out of the Money | 144Out of the Money | 495Out of the Money | PDDIn the Money | $16.65In the Money | $17.35In the Money | $23.92In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
PDDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.11Out of the Money | $1.19Out of the Money | $1.12Out of the Money | $0.47Out of the Money | 9Out of the Money | 35Out of the Money | PDDIn the Money | $20.40In the Money | $23.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $0.24Out of the Money | 4Out of the Money | ---Out of the Money | PDDIn the Money | $25.05In the Money | $28.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $0.16Out of the Money | 39Out of the Money | 1Out of the Money | PDDIn the Money | $29.90In the Money | $33.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.41Out of the Money | $0.53Out of the Money | $0.43Out of the Money | $0.18Out of the Money | 26Out of the Money | 34Out of the Money | PDDIn the Money | $34.30In the Money | $37.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.26Out of the Money | $0.59Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 5Out of the Money | ---Out of the Money | PDDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.20Out of the Money | $0.51Out of the Money | $0.31Out of the Money | $0.00Out of the Money | 20Out of the Money | ---Out of the Money | PDDIn the Money | $44.15In the Money | $47.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $1.44Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PDDIn the Money | $49.15In the Money | $52.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |