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 | $101.10In the Money | $105.90In the Money | $102.39In the Money | $0.00In the Money | ---In the Money | 31In the Money | PDDOut of the Money | $1.14Out of the Money | $2.48Out of the Money | $1.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
PDDIn the Money | $96.50In the Money | $101.50In the Money | $75.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | PDDOut of the Money | $0.65Out of the Money | $2.77Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
PDDIn the Money | $92.50In the Money | $96.95In the Money | $82.64In the Money | $0.00In the Money | ---In the Money | 11In the Money | PDDOut of the Money | $1.50Out of the Money | $3.15Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | |
PDDIn the Money | $88.05In the Money | $92.95In the Money | $92.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | PDDOut of the Money | $1.05Out of the Money | $3.55Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
PDDIn the Money | $84.35In the Money | $88.35In the Money | $86.67In the Money | $8.52In the Money | 2In the Money | 15In the Money | PDDOut of the Money | $2.03Out of the Money | $3.00Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
PDDIn the Money | $80.80In the Money | $83.30In the Money | $60.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | PDDOut of the Money | $2.27Out of the Money | $3.45Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
PDDIn the Money | $77.50In the Money | $80.05In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 106In the Money | PDDOut of the Money | $2.91Out of the Money | $4.25Out of the Money | $3.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | |
PDDIn the Money | $73.60In the Money | $75.35In the Money | $80.78In the Money | $0.00In the Money | ---In the Money | 53In the Money | PDDOut of the Money | $3.35Out of the Money | $5.00Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
PDDIn the Money | $70.05In the Money | $71.35In the Money | $73.40In the Money | $0.00In the Money | ---In the Money | 233In the Money | PDDOut of the Money | $5.45Out of the Money | $5.90Out of the Money | $5.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | |
PDDIn the Money | $66.35In the Money | $67.80In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | 18In the Money | PDDOut of the Money | $6.50Out of the Money | $6.95Out of the Money | $6.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
PDDIn the Money | $62.95In the Money | $64.30In the Money | $65.40In the Money | $0.00In the Money | ---In the Money | 162In the Money | PDDOut of the Money | $7.65Out of the Money | $8.25Out of the Money | $7.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
PDDIn the Money | $59.50In the Money | $61.40In the Money | $64.56In the Money | $0.00In the Money | ---In the Money | 7In the Money | PDDOut of the Money | $8.95Out of the Money | $10.40Out of the Money | $8.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PDDIn the Money | $56.50In the Money | $57.65In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | 84In the Money | PDDOut of the Money | $10.40Out of the Money | $11.00Out of the Money | $11.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
PDDIn the Money | $53.35In the Money | $54.50In the Money | $54.40In the Money | $0.00In the Money | ---In the Money | 47In the Money | PDDOut of the Money | $11.95Out of the Money | $13.50Out of the Money | $12.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
PDDIn the Money | $50.65In the Money | $51.60In the Money | $50.02In the Money | $0.00In the Money | ---In the Money | 171In the Money | PDDOut of the Money | $13.70Out of the Money | $14.35Out of the Money | $14.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
PDDIn the Money | $47.75In the Money | $48.80In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 40In the Money | PDDOut of the Money | $15.50Out of the Money | $16.70Out of the Money | $15.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
PDDIn the Money | $44.90In the Money | $45.90In the Money | $46.10In the Money | $0.00In the Money | ---In the Money | 123In the Money | PDDOut of the Money | $17.55Out of the Money | $18.60Out of the Money | $19.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | |
PDDIn the Money | $41.60In the Money | $43.85In the Money | $44.98In the Money | $0.00In the Money | ---In the Money | 280In the Money | PDDOut of the Money | $19.10Out of the Money | $22.15Out of the Money | $20.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PDDIn the Money | $40.10In the Money | $40.80In the Money | $40.25In the Money | $-0.47In the Money | 3In the Money | 226In the Money | PDDOut of the Money | $21.70Out of the Money | $23.45Out of the Money | $23.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 437Out of the Money | |
PDDUnderlying issue's last price | $36.75Underlying issue's last price | $38.45Underlying issue's last price | $38.10Underlying issue's last price | $-1.10Underlying issue's last price | 4Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PDDUnderlying issue's last price | $23.85Underlying issue's last price | $25.60Underlying issue's last price | $26.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
PDDNear the Money | $35.30Near the Money | $36.20Near the Money | $35.81Near the Money | $-0.29Near the Money | 2Near the Money | 303Near the Money | PDDIn the Money | $25.90In the Money | $27.95In the Money | $27.61In the Money | $0.61In the Money | 2In the Money | 300In the Money | |
PDDOut of the Money | $32.15Out of the Money | $34.00Out of the Money | $33.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | PDDIn the Money | $28.40In the Money | $30.60In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
PDDOut of the Money | $31.15Out of the Money | $32.00Out of the Money | $34.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 522Out of the Money | PDDIn the Money | $31.10In the Money | $34.80In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PDDOut of the Money | $29.10Out of the Money | $30.05Out of the Money | $29.35Out of the Money | $-2.50Out of the Money | 2Out of the Money | 380Out of the Money | PDDIn the Money | $34.85In the Money | $37.40In the Money | $34.42In the Money | $0.00In the Money | ---In the Money | 360In the Money | |
PDDOut of the Money | $27.50Out of the Money | $29.15Out of the Money | $29.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | PDDIn the Money | $38.10In the Money | $39.45In the Money | $39.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PDDOut of the Money | $25.80Out of the Money | $26.55Out of the Money | $25.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | PDDIn the Money | $40.40In the Money | $42.25In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $22.30Out of the Money | $25.55Out of the Money | $23.20Out of the Money | $-2.65Out of the Money | 1Out of the Money | 252Out of the Money | PDDIn the Money | $44.45In the Money | $45.55In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PDDOut of the Money | $22.75Out of the Money | $23.45Out of the Money | $21.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | PDDIn the Money | $47.75In the Money | $49.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $21.10Out of the Money | $22.05Out of the Money | $22.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PDDIn the Money | $50.80In the Money | $53.25In the Money | $72.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PDDOut of the Money | $19.95Out of the Money | $20.60Out of the Money | $21.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PDDIn the Money | $53.75In the Money | $57.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $17.70Out of the Money | $19.30Out of the Money | $18.30Out of the Money | $-0.75Out of the Money | 1Out of the Money | 547Out of the Money | PDDIn the Money | $58.45In the Money | $60.40In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PDDOut of the Money | $16.35Out of the Money | $17.00Out of the Money | $18.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | PDDIn the Money | $66.25In the Money | $69.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $14.20Out of the Money | $15.30Out of the Money | $16.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | PDDIn the Money | $73.30In the Money | $77.50In the Money | $79.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PDDOut of the Money | $12.40Out of the Money | $13.40Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | PDDIn the Money | $81.65In the Money | $85.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PDDOut of the Money | $10.95Out of the Money | $11.65Out of the Money | $11.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | PDDIn the Money | $90.85In the Money | $94.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |