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 | $88.10In the Money | $90.15In 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 | $0.39Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
PDDIn the Money | $83.25In the Money | $85.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.05Out of the Money | $0.42Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
PDDIn the Money | $78.35In the Money | $80.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PDDOut of the Money | $0.07Out of the Money | $0.46Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 515Out of the Money | |
PDDIn the Money | $73.50In the Money | $75.55In the Money | $45.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | PDDOut of the Money | $0.10Out of the Money | $0.51Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,574Out of the Money | |
PDDIn the Money | $68.65In the Money | $70.70In the Money | $47.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.13Out of the Money | $0.56Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
PDDIn the Money | $63.80In the Money | $65.90In the Money | $55.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.35Out of the Money | $0.62Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
PDDIn the Money | $59.90In the Money | $61.10In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | 34In the Money | PDDOut of the Money | $0.23Out of the Money | $0.72Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 972Out of the Money | |
PDDIn the Money | $53.50In the Money | $56.20In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $0.29Out of the Money | $0.85Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,352Out of the Money | |
PDDIn the Money | $49.45In the Money | $51.55In the Money | $50.99In the Money | $0.00In the Money | ---In the Money | 47In the Money | PDDOut of the Money | $0.64Out of the Money | $1.03Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,064Out of the Money | |
PDDIn the Money | $46.00In the Money | $46.90In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | PDDOut of the Money | $0.88Out of the Money | $1.04Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | |
PDDIn the Money | $41.50In the Money | $42.20In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 390In the Money | PDDOut of the Money | $1.20Out of the Money | $1.40Out of the Money | $1.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,766Out of the Money | |
PDDIn the Money | $37.00In the Money | $37.75In the Money | $33.38In the Money | $0.00In the Money | ---In the Money | 413In the Money | PDDOut of the Money | $1.71Out of the Money | $1.86Out of the Money | $1.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,122Out of the Money | |
PDDIn the Money | $32.45In the Money | $33.25In the Money | $35.49In the Money | $0.00In the Money | ---In the Money | 643In the Money | PDDOut of the Money | $2.30Out of the Money | $2.50Out of the Money | $2.55Out of the Money | $-0.05Out of the Money | 100Out of the Money | 2,722Out of the Money | |
PDDIn the Money | $28.75In the Money | $29.20In the Money | $29.05In the Money | $0.00In the Money | ---In the Money | 220In the Money | PDDOut of the Money | $3.15Out of the Money | $3.40Out of the Money | $3.45Out of the Money | $0.37Out of the Money | 2Out of the Money | 2,066Out of the Money | |
PDDIn the Money | $24.55In the Money | $25.45In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 1,089In the Money | PDDOut of the Money | $4.30Out of the Money | $4.80Out of the Money | $4.55Out of the Money | $-0.15Out of the Money | 10Out of the Money | 1,124Out of the Money | |
PDDIn the Money | $20.50In the Money | $21.85In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 1,470In the Money | PDDOut of the Money | $5.75Out of the Money | $6.35Out of the Money | $5.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | |
PDDIn the Money | $18.35In the Money | $18.70In the Money | $18.50In the Money | $0.40In the Money | 6In the Money | 10,696In the Money | PDDOut of the Money | $7.50Out of the Money | $7.75Out of the Money | $7.75Out of the Money | $0.55Out of the Money | 10Out of the Money | 1,121Out of the Money | |
PDDUnderlying issue's last price | $15.50Underlying issue's last price | $15.80Underlying issue's last price | $15.65Underlying issue's last price | $-0.25Underlying issue's last price | 12Underlying issue's last price | 975Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $9.60Underlying issue's last price | $9.90Underlying issue's last price | $9.75Underlying issue's last price | $-0.40Underlying issue's last price | 36Underlying issue's last price | 1,148Underlying issue's last price |
PDDNear the Money | $12.65Near the Money | $13.25Near the Money | $13.10Near the Money | $-0.10Near the Money | 37Near the Money | 22,822Near the Money | PDDIn the Money | $12.05In the Money | $12.75In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 1,701In the Money | |
PDDOut of the Money | $10.75Out of the Money | $11.05Out of the Money | $11.05Out of the Money | $-0.25Out of the Money | 48Out of the Money | 1,653Out of the Money | PDDIn the Money | $14.85In the Money | $15.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 465In the Money | |
PDDOut of the Money | $8.90Out of the Money | $9.15Out of the Money | $9.00Out of the Money | $-0.55Out of the Money | 284Out of the Money | 30,804Out of the Money | PDDIn the Money | $17.90In the Money | $18.80In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 529In the Money | |
PDDOut of the Money | $7.30Out of the Money | $7.60Out of the Money | $7.35Out of the Money | $-0.25Out of the Money | 30Out of the Money | 20,566Out of the Money | PDDIn the Money | $21.25In the Money | $22.20In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 156In the Money | |
PDDOut of the Money | $5.90Out of the Money | $6.20Out of the Money | $6.10Out of the Money | $-0.15Out of the Money | 33Out of the Money | 3,084Out of the Money | PDDIn the Money | $24.95In the Money | $25.95In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
PDDOut of the Money | $4.80Out of the Money | $5.25Out of the Money | $4.90Out of the Money | $-0.25Out of the Money | 3Out of the Money | 3,254Out of the Money | PDDIn the Money | $28.85In the Money | $29.90In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PDDOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $4.10Out of the Money | $0.10Out of the Money | 1Out of the Money | 774Out of the Money | PDDIn the Money | $33.05In the Money | $34.05In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
PDDOut of the Money | $3.15Out of the Money | $3.35Out of the Money | $4.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 765Out of the Money | PDDIn the Money | $37.35In the Money | $38.45In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $2.57Out of the Money | $2.73Out of the Money | $2.78Out of the Money | $-0.57Out of the Money | 2Out of the Money | 1,613Out of the Money | PDDIn the Money | $41.95In the Money | $43.00In the Money | $41.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PDDOut of the Money | $1.98Out of the Money | $2.24Out of the Money | $2.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 897Out of the Money | PDDIn the Money | $46.35In the Money | $47.70In the Money | $74.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.66Out of the Money | $1.82Out of the Money | $1.65Out of the Money | $-0.21Out of the Money | 7Out of the Money | 1,495Out of the Money | PDDIn the Money | $51.00In the Money | $52.55In the Money | $50.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PDDOut of the Money | $1.06Out of the Money | $1.24Out of the Money | $1.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PDDIn the Money | $60.80In the Money | $62.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.67Out of the Money | $0.93Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 592Out of the Money | PDDIn the Money | $71.05In the Money | $72.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.35Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PDDIn the Money | $80.85In the Money | $82.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $0.32Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 21Out of the Money | 334Out of the Money | PDDIn the Money | $90.80In the Money | $92.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |