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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PTONIn the Money | $13.80In the Money | $14.20In the Money | $13.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PTONIn the Money | $13.30In the Money | $13.70In the Money | $12.35In the Money | $3.15In the Money | 2In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $12.75In the Money | $13.20In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PTONIn the Money | $12.25In the Money | $12.70In the Money | $12.85In the Money | $2.20In the Money | 4In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $11.80In the Money | $12.10In the Money | $11.50In the Money | $0.35In the Money | 6In the Money | 4In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 160Out of the Money | |
PTONIn the Money | $11.25In the Money | $11.70In the Money | $11.85In the Money | $3.65In the Money | 4In the Money | 3In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 516Out of the Money | |
PTONIn the Money | $10.80In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 684Out of the Money | |
PTONIn the Money | $10.30In the Money | $10.65In the Money | $10.00In the Money | $0.00In the Money | 5In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,875Out of the Money | |
PTONIn the Money | $9.80In the Money | $10.15In the Money | $9.70In the Money | $4.00In the Money | 1In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,859Out of the Money | |
PTONIn the Money | $9.30In the Money | $9.60In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 106In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 104Out of the Money | 745Out of the Money | |
PTONIn the Money | $8.80In the Money | $9.15In the Money | $8.83In the Money | $0.49In the Money | 1In the Money | 232In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 307Out of the Money | 2,086Out of the Money | |
PTONIn the Money | $8.25In the Money | $8.70In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 2,098Out of the Money | |
PTONIn the Money | $7.85In the Money | $8.10In the Money | $8.10In the Money | $1.54In the Money | 5In the Money | 112In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 6,977Out of the Money | |
PTONIn the Money | $7.30In the Money | $7.60In the Money | $7.35In the Money | $0.55In the Money | 4In the Money | 1,140In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 36Out of the Money | 1,978Out of the Money | |
PTONIn the Money | $6.85In the Money | $7.10In the Money | $6.74In the Money | $0.27In the Money | 15In the Money | 307In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 243Out of the Money | 5,631Out of the Money | |
PTONIn the Money | $6.30In the Money | $6.65In the Money | $7.02In the Money | $1.87In the Money | 9In the Money | 715In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 130Out of the Money | 2,847Out of the Money | |
PTONIn the Money | $5.85In the Money | $6.10In the Money | $5.66In the Money | $0.34In the Money | 42In the Money | 370In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 118Out of the Money | 4,794Out of the Money | |
PTONIn the Money | $5.35In the Money | $5.65In the Money | $4.00In the Money | $-0.85In the Money | 1In the Money | 1,008In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 17,880Out of the Money | |
PTONIn the Money | $4.85In the Money | $5.15In the Money | $4.70In the Money | $0.44In the Money | 61In the Money | 1,002In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 2,401Out of the Money | |
PTONIn the Money | $4.35In the Money | $4.65In the Money | $4.20In the Money | $0.26In the Money | 64In the Money | 956In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 525Out of the Money | 3,619Out of the Money | |
PTONIn the Money | $3.90In the Money | $4.10In the Money | $3.70In the Money | $0.40In the Money | 1,115In the Money | 2,743In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,327Out of the Money | 3,265Out of the Money | |
PTONIn the Money | $3.40In the Money | $3.60In the Money | $2.92In the Money | $0.08In the Money | 124In the Money | 1,569In the Money | PTONOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4,328Out of the Money | 2,161Out of the Money | |
PTONIn the Money | $2.90In the Money | $3.15In the Money | $2.89In the Money | $0.35In the Money | 305In the Money | 1,492In the Money | PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.04Near the Money | 9,021Near the Money | 10,138Near the Money | |
PTONIn the Money | $2.41In the Money | $2.62In the Money | $2.27In the Money | $0.17In the Money | 486In the Money | 2,284In the Money | PTONNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.08Near the Money | 1,106Near the Money | 1,569Near the Money | |
PTONIn the Money | $1.91In the Money | $2.13In the Money | $2.02In the Money | $0.52In the Money | 1,187In the Money | 3,407In the Money | PTONNear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.16Near the Money | 4,933Near the Money | 4,345Near the Money | |
PTONIn the Money | $1.42In the Money | $1.58In the Money | $1.51In the Money | $0.38In the Money | 867In the Money | 2,718In the Money | PTONNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.24Near the Money | 3,134Near the Money | 1,913Near the Money | |
PTONIn the Money | $1.00In the Money | $1.10In the Money | $1.06In the Money | $0.28In the Money | 3,310In the Money | 3,742In the Money | PTONNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.37Near the Money | 5,297Near the Money | 954Near the Money | |
PTONUnderlying issue's last price | $0.62Underlying issue's last price | $0.68Underlying issue's last price | $0.69Underlying issue's last price | $0.11Underlying issue's last price | 8,610Underlying issue's last price | 12,213Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PTONUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.18Underlying issue's last price | $-0.55Underlying issue's last price | 4,439Underlying issue's last price | 244Underlying issue's last price |
PTONNear the Money | $0.34Near the Money | $0.39Near the Money | $0.38Near the Money | $0.06Near the Money | 6,233Near the Money | 3,839Near the Money | PTONIn the Money | $0.37In the Money | $0.41In the Money | $0.40In the Money | $-0.59In the Money | 1,362In the Money | 190In the Money | |
PTONNear the Money | $0.16Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.05Near the Money | 6,032Near the Money | 2,368Near the Money | PTONIn the Money | $0.68In the Money | $0.78In the Money | $0.68In the Money | $-0.52In the Money | 104In the Money | 12In the Money | |
PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.04Near the Money | 8,230Near the Money | 13,292Near the Money | PTONIn the Money | $0.99In the Money | $1.20In the Money | $1.15In the Money | $-0.55In the Money | 276In the Money | 13In the Money | |
PTONNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.05Near the Money | 2,008Near the Money | 1,311Near the Money | PTONIn the Money | $1.47In the Money | $1.70In the Money | $1.80In the Money | $-4.40In the Money | 34In the Money | 7In the Money | |
PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 3,785Near the Money | 2,028Near the Money | PTONIn the Money | $1.99In the Money | $2.22In the Money | $2.30In the Money | $-0.16In the Money | 44In the Money | 10In the Money | |
PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 1,286Near the Money | 1,409Near the Money | PTONIn the Money | $2.48In the Money | $2.93In the Money | $2.55In the Money | $-0.75In the Money | 1In the Money | 3In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3,864Out of the Money | 3,219Out of the Money | PTONIn the Money | $2.89In the Money | $3.25In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 46Out of the Money | 1,321Out of the Money | PTONIn the Money | $3.45In the Money | $3.75In the Money | $3.65In the Money | $-2.95In the Money | 3In the Money | 6In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1,108Out of the Money | 2,463Out of the Money | PTONIn the Money | $3.95In the Money | $4.25In the Money | $4.35In the Money | $-1.10In the Money | 2In the Money | 3In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 17Out of the Money | 143Out of the Money | PTONIn the Money | $4.45In the Money | $4.75In the Money | $4.23In the Money | $4.23In the Money | 3In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 86Out of the Money | 29Out of the Money | PTONIn the Money | $4.95In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $5.40In the Money | $5.70In the Money | $5.30In the Money | $5.30In the Money | 4In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 5Out of the Money | ---Out of the Money | PTONIn the Money | $5.90In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $6.85In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $7.85In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |