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 | $128.35In the Money | $129.80In the Money | $126.60In the Money | $0.00In the Money | ---In the Money | 55In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
PDDIn the Money | $125.00In the Money | $127.40In the Money | $37.95In the Money | $0.00In the Money | ---In the Money | 12In the Money | PDDOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
PDDIn the Money | $122.60In the Money | $125.00In the Money | $52.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
PDDIn the Money | $117.80In the Money | $120.20In the Money | $100.75In the Money | $0.00In the Money | ---In the Money | 73In the Money | PDDOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | |
PDDIn the Money | $113.90In the Money | $115.30In the Money | $113.10In the Money | $0.00In the Money | ---In the Money | 41In the Money | PDDOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
PDDIn the Money | $109.15In the Money | $110.45In the Money | $87.87In the Money | $0.00In the Money | ---In the Money | 88In the Money | PDDOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,739Out of the Money | |
PDDIn the Money | $104.30In the Money | $105.80In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 43In the Money | PDDOut of the Money | $0.02Out of the Money | $0.49Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
PDDIn the Money | $99.55In the Money | $101.00In the Money | $78.71In the Money | $0.00In the Money | ---In the Money | 119In the Money | PDDOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 983Out of the Money | |
PDDIn the Money | $94.70In the Money | $96.10In the Money | $96.92In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 758Out of the Money | |
PDDIn the Money | $89.95In the Money | $91.45In the Money | $60.00In the Money | $0.00In the Money | ---In the Money | 54In the Money | PDDOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,538Out of the Money | |
PDDIn the Money | $85.15In the Money | $86.70In the Money | $67.40In the Money | $0.00In the Money | ---In the Money | 470In the Money | PDDOut of the Money | $0.16Out of the Money | $0.72Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,997Out of the Money | |
PDDIn the Money | $80.45In the Money | $81.95In the Money | $80.50In the Money | $-2.44In the Money | 26In the Money | 535In the Money | PDDOut of the Money | $0.28Out of the Money | $0.79Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,770Out of the Money | |
PDDIn the Money | $75.70In the Money | $77.25In the Money | $80.20In the Money | $0.00In the Money | ---In the Money | 795In the Money | PDDOut of the Money | $0.35Out of the Money | $0.97Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,699Out of the Money | |
PDDIn the Money | $71.05In the Money | $72.55In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 170In the Money | PDDOut of the Money | $0.50Out of the Money | $1.15Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,386Out of the Money | |
PDDIn the Money | $66.40In the Money | $67.95In the Money | $66.79In the Money | $0.00In the Money | ---In the Money | 577In the Money | PDDOut of the Money | $0.56Out of the Money | $1.38Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 952Out of the Money | |
PDDIn the Money | $61.80In the Money | $63.30In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 1,181In the Money | PDDOut of the Money | $1.01Out of the Money | $1.68Out of the Money | $1.26Out of the Money | $-0.18Out of the Money | 2Out of the Money | 3,360Out of the Money | |
PDDIn the Money | $57.70In the Money | $58.35In the Money | $59.54In the Money | $0.00In the Money | ---In the Money | 890In the Money | PDDOut of the Money | $1.34Out of the Money | $1.73Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,991Out of the Money | |
PDDIn the Money | $52.90In the Money | $54.55In the Money | $53.23In the Money | $-0.58In the Money | 1In the Money | 1,021In the Money | PDDOut of the Money | $1.79Out of the Money | $2.17Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,547Out of the Money | |
PDDIn the Money | $49.00In the Money | $49.75In the Money | $55.65In the Money | $0.00In the Money | ---In the Money | 2,640In the Money | PDDOut of the Money | $2.36Out of the Money | $2.74Out of the Money | $2.78Out of the Money | $0.23Out of the Money | 3Out of the Money | 3,421Out of the Money | |
PDDIn the Money | $44.85In the Money | $45.45In the Money | $45.40In the Money | $0.00In the Money | ---In the Money | 1,677In the Money | PDDOut of the Money | $3.05Out of the Money | $3.75Out of the Money | $3.35Out of the Money | $-0.15Out of the Money | 10Out of the Money | 18,964Out of the Money | |
PDDIn the Money | $40.90In the Money | $42.15In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | 773In the Money | PDDOut of the Money | $4.05Out of the Money | $4.40Out of the Money | $4.15Out of the Money | $-0.11Out of the Money | 9Out of the Money | 5,632Out of the Money | |
PDDIn the Money | $37.10In the Money | $37.70In the Money | $38.30In the Money | $-1.18In the Money | 2In the Money | 1,544In the Money | PDDOut of the Money | $4.95Out of the Money | $5.35Out of the Money | $5.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,895Out of the Money | |
PDDIn the Money | $33.50In the Money | $34.10In the Money | $37.12In the Money | $0.00In the Money | ---In the Money | 2,451In the Money | PDDOut of the Money | $6.25Out of the Money | $7.10Out of the Money | $6.70Out of the Money | $-0.05Out of the Money | 5Out of the Money | 5,975Out of the Money | |
PDDIn the Money | $30.10In the Money | $30.70In the Money | $30.00In the Money | $-0.85In the Money | 1In the Money | 1,122In the Money | PDDOut of the Money | $7.75Out of the Money | $8.15Out of the Money | $8.20Out of the Money | $0.00Out of the Money | 21Out of the Money | 3,400Out of the Money | |
PDDIn the Money | $26.95In the Money | $27.50In the Money | $26.18In the Money | $-0.42In the Money | 1In the Money | 1,044In the Money | PDDOut of the Money | $9.45Out of the Money | $10.50Out of the Money | $9.65Out of the Money | $0.40Out of the Money | 4Out of the Money | 895Out of the Money | |
PDDIn the Money | $24.10In the Money | $24.60In the Money | $23.15In the Money | $-4.15In the Money | 3In the Money | 1,770In the Money | PDDOut of the Money | $11.50Out of the Money | $12.60Out of the Money | $11.78Out of the Money | $-0.32Out of the Money | 2Out of the Money | 1,770Out of the Money | |
PDDUnderlying issue's last price | $21.20Underlying issue's last price | $22.55Underlying issue's last price | $22.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,144Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $13.75Underlying issue's last price | $14.80Underlying issue's last price | $14.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,743Underlying issue's last price |
PDDNear the Money | $18.95Near the Money | $19.50Near the Money | $19.40Near the Money | $0.10Near the Money | 36Near the Money | 31,920Near the Money | PDDIn the Money | $16.25In the Money | $16.75In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 3,012In the Money | |
PDDOut of the Money | $16.45Out of the Money | $17.75Out of the Money | $16.46Out of the Money | $-0.17Out of the Money | 30Out of the Money | 4,316Out of the Money | PDDIn the Money | $18.90In the Money | $20.05In the Money | $19.54In the Money | $0.00In the Money | ---In the Money | 1,411In the Money | |
PDDOut of the Money | $14.70Out of the Money | $15.10Out of the Money | $14.82Out of the Money | $-0.43Out of the Money | 4Out of the Money | 1,923Out of the Money | PDDIn the Money | $21.85In the Money | $23.00In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 500In the Money | |
PDDOut of the Money | $12.85Out of the Money | $13.30Out of the Money | $13.20Out of the Money | $-1.95Out of the Money | 38Out of the Money | 10,370Out of the Money | PDDIn the Money | $24.95In the Money | $26.10In the Money | $25.86In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
PDDOut of the Money | $11.20Out of the Money | $11.65Out of the Money | $11.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,365Out of the Money | PDDIn the Money | $28.30In the Money | $29.60In the Money | $28.33In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
PDDOut of the Money | $9.80Out of the Money | $10.15Out of the Money | $9.80Out of the Money | $-0.40Out of the Money | 2Out of the Money | 7,292Out of the Money | PDDIn the Money | $31.90In the Money | $33.20In the Money | $30.90In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
PDDOut of the Money | $8.45Out of the Money | $8.90Out of the Money | $8.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,691Out of the Money | PDDIn the Money | $35.65In the Money | $37.00In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PDDOut of the Money | $7.25Out of the Money | $8.45Out of the Money | $9.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,170Out of the Money | PDDIn the Money | $39.55In the Money | $40.85In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PDDOut of the Money | $6.40Out of the Money | $6.75Out of the Money | $7.20Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,002Out of the Money | PDDIn the Money | $43.65In the Money | $45.00In the Money | $71.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PDDOut of the Money | $5.50Out of the Money | $5.90Out of the Money | $6.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 640Out of the Money | PDDIn the Money | $47.90In the Money | $49.35In the Money | $57.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $4.80Out of the Money | $5.15Out of the Money | $5.06Out of the Money | $-0.09Out of the Money | 5Out of the Money | 1,727Out of the Money | PDDIn the Money | $52.35In the Money | $53.80In the Money | $51.75In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PDDOut of the Money | $3.45Out of the Money | $3.90Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 817Out of the Money | PDDIn the Money | $61.05In the Money | $62.85In the Money | $91.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $2.54Out of the Money | $2.90Out of the Money | $2.69Out of the Money | $-0.16Out of the Money | 21Out of the Money | 934Out of the Money | PDDIn the Money | $70.55In the Money | $72.70In the Money | $65.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PDDOut of the Money | $1.83Out of the Money | $2.21Out of the Money | $2.10Out of the Money | $-0.13Out of the Money | 30Out of the Money | 1,390Out of the Money | PDDIn the Money | $80.45In the Money | $82.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $1.30Out of the Money | $1.69Out of the Money | $1.55Out of the Money | $-0.10Out of the Money | 28Out of the Money | 1,404Out of the Money | PDDIn the Money | $90.40In the Money | $92.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |