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 | $73.15In the Money | $75.30In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 84In the Money | PDDOut of the Money | $0.02Out of the Money | $1.41Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,491Out of the Money | |
PDDIn the Money | $67.80In the Money | $70.60In the Money | $77.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $1.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PDDIn the Money | $63.25In the Money | $65.60In the Money | $76.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | PDDOut of the Money | $0.01Out of the Money | $1.49Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,495Out of the Money | |
PDDIn the Money | $58.35In the Money | $60.50In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 26In the Money | PDDOut of the Money | $0.11Out of the Money | $1.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 700Out of the Money | |
PDDIn the Money | $53.55In the Money | $55.65In the Money | $69.75In the Money | $0.00In the Money | ---In the Money | 16In the Money | PDDOut of the Money | $0.03Out of the Money | $1.62Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,091Out of the Money | |
PDDIn the Money | $48.15In the Money | $50.65In the Money | $39.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | PDDOut of the Money | $0.01Out of the Money | $1.76Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 643Out of the Money | |
PDDIn the Money | $43.75In the Money | $46.05In the Money | $53.73In the Money | $0.00In the Money | ---In the Money | 25In the Money | PDDOut of the Money | $0.01Out of the Money | $1.18Out of the Money | $0.56Out of the Money | $0.21Out of the Money | 4Out of the Money | 3,607Out of the Money | |
PDDIn the Money | $39.55In the Money | $40.45In the Money | $46.01In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $0.69Out of the Money | $0.76Out of the Money | $0.73Out of the Money | $0.02Out of the Money | 2Out of the Money | 2,603Out of the Money | |
PDDIn the Money | $34.85In the Money | $35.40In the Money | $50.60In the Money | $0.00In the Money | ---In the Money | 384In the Money | PDDOut of the Money | $0.96Out of the Money | $1.04Out of the Money | $1.02Out of the Money | $0.03Out of the Money | 3Out of the Money | 17,542Out of the Money | |
PDDIn the Money | $30.45In the Money | $30.90In the Money | $42.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | PDDOut of the Money | $1.40Out of the Money | $1.61Out of the Money | $1.44Out of the Money | $0.04Out of the Money | 5Out of the Money | 1,518Out of the Money | |
PDDIn the Money | $25.70In the Money | $27.25In the Money | $27.61In the Money | $0.00In the Money | ---In the Money | 218In the Money | PDDOut of the Money | $2.05Out of the Money | $2.15Out of the Money | $2.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,914Out of the Money | |
PDDIn the Money | $21.90In the Money | $23.05In the Money | $22.90In the Money | $-4.13In the Money | 4In the Money | 139In the Money | PDDOut of the Money | $2.97Out of the Money | $3.10Out of the Money | $3.03Out of the Money | $-0.02Out of the Money | 7Out of the Money | 1,456Out of the Money | |
PDDIn the Money | $18.50In the Money | $18.80In the Money | $19.15In the Money | $0.08In the Money | 6In the Money | 1,789In the Money | PDDOut of the Money | $4.20Out of the Money | $4.35Out of the Money | $4.28Out of the Money | $0.00Out of the Money | 70Out of the Money | 2,196Out of the Money | |
PDDIn the Money | $15.20In the Money | $15.50In the Money | $15.00In the Money | $-0.65In the Money | 2In the Money | 1,069In the Money | PDDOut of the Money | $5.80Out of the Money | $6.00Out of the Money | $5.90Out of the Money | $-0.10Out of the Money | 26Out of the Money | 3,246Out of the Money | |
PDDUnderlying issue's last price | $12.30Underlying issue's last price | $12.55Underlying issue's last price | $12.45Underlying issue's last price | $0.20Underlying issue's last price | 64Underlying issue's last price | 2,065Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | PDDUnderlying issue's last price | $7.85Underlying issue's last price | $8.05Underlying issue's last price | $8.00Underlying issue's last price | $-0.15Underlying issue's last price | 1,486Underlying issue's last price | 2,261Underlying issue's last price |
PDDNear the Money | $9.75Near the Money | $9.95Near the Money | $9.85Near the Money | $0.50Near the Money | 56Near the Money | 824Near the Money | PDDIn the Money | $10.30In the Money | $10.50In the Money | $9.90In the Money | $-0.55In the Money | 43In the Money | 4,956In the Money | |
PDDOut of the Money | $7.65Out of the Money | $7.85Out of the Money | $7.75Out of the Money | $0.55Out of the Money | 1,328Out of the Money | 10,379Out of the Money | PDDIn the Money | $13.15In the Money | $13.35In the Money | $13.45In the Money | $-0.50In the Money | 73In the Money | 8,275In the Money | |
PDDOut of the Money | $5.95Out of the Money | $6.10Out of the Money | $6.20Out of the Money | $0.60Out of the Money | 77Out of the Money | 4,974Out of the Money | PDDIn the Money | $16.40In the Money | $16.70In the Money | $15.55In the Money | $-1.15In the Money | 47In the Money | 3,056In the Money | |
PDDOut of the Money | $4.55Out of the Money | $4.70Out of the Money | $4.65Out of the Money | $0.15Out of the Money | 355Out of the Money | 14,442Out of the Money | PDDIn the Money | $19.30In the Money | $21.25In the Money | $20.20In the Money | $-0.08In the Money | 502In the Money | 2,008In the Money | |
PDDOut of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.53Out of the Money | $0.28Out of the Money | 127Out of the Money | 4,866Out of the Money | PDDIn the Money | $23.35In the Money | $24.55In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 597In the Money | |
PDDOut of the Money | $2.66Out of the Money | $2.84Out of the Money | $2.80Out of the Money | $0.36Out of the Money | 804Out of the Money | 5,225Out of the Money | PDDIn the Money | $28.15In the Money | $28.50In the Money | $20.71In the Money | $0.00In the Money | ---In the Money | 6,089In the Money | |
PDDOut of the Money | $2.03Out of the Money | $2.11Out of the Money | $2.38Out of the Money | $0.34Out of the Money | 389Out of the Money | 4,171Out of the Money | PDDIn the Money | $31.60In the Money | $33.95In the Money | $32.95In the Money | $0.00In the Money | ---In the Money | 678In the Money | |
PDDOut of the Money | $1.55Out of the Money | $1.63Out of the Money | $1.64Out of the Money | $0.27Out of the Money | 208Out of the Money | 4,065Out of the Money | PDDIn the Money | $36.40In the Money | $38.80In the Money | $29.41In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
PDDOut of the Money | $1.19Out of the Money | $1.41Out of the Money | $1.15Out of the Money | $0.09Out of the Money | 1Out of the Money | 3,087Out of the Money | PDDIn the Money | $41.10In the Money | $43.30In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PDDOut of the Money | $0.92Out of the Money | $0.99Out of the Money | $0.82Out of the Money | $0.03Out of the Money | 2Out of the Money | 2,478Out of the Money | PDDIn the Money | $45.65In the Money | $48.65In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PDDOut of the Money | $0.58Out of the Money | $1.08Out of the Money | $0.65Out of the Money | $0.04Out of the Money | 12Out of the Money | 14,343Out of the Money | PDDIn the Money | $50.55In the Money | $54.00In the Money | $52.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PDDOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.58Out of the Money | $0.02Out of the Money | 1Out of the Money | 626Out of the Money | PDDIn the Money | $55.95In the Money | $58.40In the Money | $48.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.44Out of the Money | $0.57Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | PDDIn the Money | $60.30In the Money | $63.65In the Money | $50.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.25Out of the Money | $0.60Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 646Out of the Money | PDDIn the Money | $65.45In the Money | $68.85In the Money | $52.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.06Out of the Money | 2Out of the Money | 687Out of the Money | PDDIn the Money | $75.55In the Money | $78.70In 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 | $1.46Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,473Out of the Money | PDDIn the Money | $85.90In the Money | $88.50In the Money | $72.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.01Out of the Money | $1.43Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PDDIn the Money | $95.80In the Money | $98.75In 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 | $1.32Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PDDIn the Money | $105.40In the Money | $108.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |