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 | $97.10In the Money | $101.50In the Money | $102.39In the Money | $0.00In the Money | ---In the Money | 31In the Money | PDDOut of the Money | $0.93Out of the Money | $1.83Out of the Money | $1.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
PDDIn the Money | $92.50In the Money | $97.50In the Money | $75.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $1.25Out of the Money | $2.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
PDDIn the Money | $88.75In the Money | $93.45In the Money | $82.64In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $1.54Out of the Money | $2.67Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | |
PDDIn the Money | $84.25In the Money | $88.75In the Money | $92.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $2.13Out of the Money | $2.91Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
PDDIn the Money | $81.80In the Money | $83.55In the Money | $78.15In the Money | $0.00In the Money | ---In the Money | 15In the Money | PDDOut of the Money | $2.98Out of the Money | $3.25Out of the Money | $2.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | |
PDDIn the Money | $77.70In the Money | $79.35In the Money | $60.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $3.65Out of the Money | $3.95Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
PDDIn the Money | $74.00In the Money | $75.50In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 106In the Money | PDDOut of the Money | $4.40Out of the Money | $4.70Out of the Money | $4.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | |
PDDIn the Money | $70.20In the Money | $71.65In the Money | $80.78In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $5.25Out of the Money | $5.60Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
PDDIn the Money | $66.80In the Money | $67.85In the Money | $67.30In the Money | $0.00In the Money | ---In the Money | 231In the Money | PDDOut of the Money | $6.25Out of the Money | $6.60Out of the Money | $6.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
PDDIn the Money | $63.25In the Money | $65.25In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | 18In the Money | PDDOut of the Money | $7.35Out of the Money | $7.75Out of the Money | $6.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
PDDIn the Money | $60.00In the Money | $61.65In the Money | $60.55In the Money | $0.00In the Money | ---In the Money | 160In the Money | PDDOut of the Money | $8.60Out of the Money | $9.05Out of the Money | $8.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 386Out of the Money | |
PDDIn the Money | $56.65In the Money | $57.80In the Money | $64.56In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $10.00Out of the Money | $10.45Out of the Money | $8.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $53.55In the Money | $54.55In the Money | $53.81In the Money | $1.81In the Money | 2In the Money | 91In the Money | PDDOut of the Money | $11.50Out of the Money | $11.95Out of the Money | $11.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
PDDIn the Money | $50.60In the Money | $52.45In the Money | $51.10In the Money | $-2.05In the Money | 1In the Money | 45In the Money | PDDOut of the Money | $13.20Out of the Money | $13.65Out of the Money | $11.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
PDDIn the Money | $47.80In the Money | $48.65In the Money | $48.85In the Money | $0.00In the Money | ---In the Money | 171In the Money | PDDOut of the Money | $14.95Out of the Money | $15.45Out of the Money | $15.30Out of the Money | $-0.40Out of the Money | 62Out of the Money | 219Out of the Money | |
PDDIn the Money | $45.05In the Money | $45.85In the Money | $58.47In the Money | $0.00In the Money | ---In the Money | 39In the Money | PDDOut of the Money | $16.85Out of the Money | $17.45Out of the Money | $15.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PDDIn the Money | $42.50In the Money | $43.25In the Money | $46.10In the Money | $0.00In the Money | ---In the Money | 123In the Money | PDDOut of the Money | $19.00Out of the Money | $19.50Out of the Money | $19.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | |
PDDIn the Money | $39.95In the Money | $40.75In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 285In the Money | PDDOut of the Money | $21.25Out of the Money | $22.25Out of the Money | $21.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PDDUnderlying issue's last price | $37.60Underlying issue's last price | $38.35Underlying issue's last price | $37.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 225Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PDDUnderlying issue's last price | $23.60Underlying issue's last price | $24.50Underlying issue's last price | $23.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 437Underlying issue's last price |
PDDNear the Money | $34.40Near the Money | $36.05Near the Money | $35.45Near the Money | $0.65Near the Money | 6Near the Money | 93Near the Money | PDDIn the Money | $26.10In the Money | $26.70In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PDDOut of the Money | $33.15Out of the Money | $33.90Out of the Money | $33.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PDDIn the Money | $28.75In the Money | $29.35In the Money | $29.70In the Money | $0.00In the Money | ---In the Money | 305In the Money | |
PDDOut of the Money | $31.15Out of the Money | $31.95Out of the Money | $38.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | PDDIn the Money | $31.50In the Money | $32.10In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
PDDOut of the Money | $29.25Out of the Money | $29.90Out of the Money | $31.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 522Out of the Money | PDDIn the Money | $34.45In the Money | $35.20In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PDDOut of the Money | $27.45Out of the Money | $28.10Out of the Money | $28.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PDDIn the Money | $37.45In the Money | $39.00In the Money | $49.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PDDOut of the Money | $25.70Out of the Money | $26.45Out of the Money | $26.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | PDDIn the Money | $40.40In the Money | $41.25In the Money | $39.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PDDOut of the Money | $24.10Out of the Money | $24.75Out of the Money | $25.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | PDDIn the Money | $43.30In the Money | $44.50In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $22.60Out of the Money | $23.60Out of the Money | $23.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | PDDIn the Money | $46.75In the Money | $48.05In the Money | $45.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $21.20Out of the Money | $22.05Out of the Money | $21.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | PDDIn the Money | $50.50In the Money | $53.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $19.85Out of the Money | $20.50Out of the Money | $24.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PDDIn the Money | $54.25In the Money | $55.35In the Money | $72.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PDDOut of the Money | $18.60Out of the Money | $19.55Out of the Money | $21.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PDDIn the Money | $58.00In the Money | $61.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $17.40Out of the Money | $18.05Out of the Money | $17.70Out of the Money | $0.80Out of the Money | 1Out of the Money | 529Out of the Money | PDDIn the Money | $61.80In the Money | $65.00In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $15.25Out of the Money | $15.90Out of the Money | $15.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | PDDIn the Money | $68.90In the Money | $72.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $13.40Out of the Money | $14.00Out of the Money | $13.77Out of the Money | $-0.13Out of the Money | 1Out of the Money | 276Out of the Money | PDDIn the Money | $77.35In the Money | $79.40In the Money | $79.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $11.55Out of the Money | $12.55Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | PDDIn the Money | $86.00In the Money | $89.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $10.35Out of the Money | $11.15Out of the Money | $10.60Out of the Money | $0.35Out of the Money | 60Out of the Money | 19Out of the Money | PDDIn the Money | $96.10In the Money | $98.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |