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 | $7.40In the Money | $7.55In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PTONIn the Money | $6.85In the Money | $7.05In 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 | $6.40In the Money | $6.55In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 23In 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 | $5.95In the Money | $6.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 2In 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 | $5.45In the Money | $5.50In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 158In 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 | 2Out of the Money | |
PTONIn the Money | $4.90In the Money | $5.05In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | $4.45In the Money | $4.55In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 12In 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 | 115Out of the Money | |
PTONIn the Money | $3.95In the Money | $4.05In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 8In 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 | 133Out of the Money | |
PTONIn the Money | $3.40In the Money | $3.55In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 6In 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 | 761Out of the Money | |
PTONIn the Money | $2.89In the Money | $3.05In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 1,790Near the Money | |
PTONIn the Money | $2.43In the Money | $2.54In the Money | $2.00In the Money | $0.13In the Money | 1In the Money | 30In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 92Near the Money | 2,335Near the Money | |
PTONIn the Money | $1.88In the Money | $2.05In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 48In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 138Near the Money | 2,579Near the Money | |
PTONIn the Money | $1.47In the Money | $1.52In the Money | $1.42In the Money | $0.58In the Money | 88In the Money | 166In the Money | PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 141Near the Money | 880Near the Money | |
PTONIn the Money | $0.98In the Money | $1.05In the Money | $0.96In the Money | $0.50In the Money | 30In the Money | 1,378In the Money | PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.06Near the Money | $-0.10Near the Money | 37Near the Money | 2,582Near the Money | |
PTONUnderlying issue's last price | $0.55Underlying issue's last price | $0.61Underlying issue's last price | $0.52Underlying issue's last price | $0.31Underlying issue's last price | 358Underlying issue's last price | 1,179Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | PTONUnderlying issue's last price | $0.08Underlying issue's last price | $0.10Underlying issue's last price | $0.10Underlying issue's last price | $-0.30Underlying issue's last price | 526Underlying issue's last price | 698Underlying issue's last price |
PTONNear the Money | $0.24Near the Money | $0.25Near the Money | $0.25Near the Money | $0.18Near the Money | 487Near the Money | 1,384Near the Money | PTONIn the Money | $0.26In the Money | $0.27In the Money | $0.30In the Money | $-0.57In the Money | 137In the Money | 434In the Money | |
PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $0.04Near the Money | 343Near the Money | 1,847Near the Money | PTONIn the Money | $0.58In the Money | $0.63In the Money | $0.65In the Money | $-0.63In the Money | 72In the Money | 1,282In the Money | |
PTONNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 108Near the Money | 584Near the Money | PTONIn the Money | $1.00In the Money | $1.09In the Money | $1.79In the Money | $0.00In the Money | ---In the Money | 274In the Money | |
PTONNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 4Near the Money | 811Near the Money | PTONIn the Money | $1.47In the Money | $1.58In the Money | $1.53In the Money | $-0.82In the Money | 8In the Money | 487In the Money | |
PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 764Near the Money | PTONIn the Money | $1.99In the Money | $2.09In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.03Near the Money | $0.02Near the Money | 34Near the Money | 746Near the Money | PTONIn the Money | $2.47In the Money | $2.60In the Money | $2.62In the Money | $-0.78In the Money | 7In the Money | 26In 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 | 164Out of the Money | PTONIn the Money | $3.00In the Money | $3.10In the Money | $3.10In the Money | $-0.82In the Money | 7In the Money | 194In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 985Out of the Money | PTONIn the Money | $3.50In the Money | $3.60In the Money | $3.69In the Money | $0.49In the Money | 1In the Money | 130In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PTONIn the Money | $4.00In the Money | $4.10In the Money | $5.25In 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 | $0.00Out of the Money | ---Out of the Money | 582Out of the Money | PTONIn the Money | $4.50In the Money | $4.60In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | 659Out of the Money | PTONIn the Money | $5.00In the Money | $5.10In the Money | $6.29In the Money | $0.00In the Money | ---In the Money | 17In 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 | ---Out of the Money | 87Out of the Money | PTONIn the Money | $5.50In the Money | $5.60In 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 | ---Out of the Money | 26Out of the Money | PTONIn the Money | $5.95In the Money | $6.10In the Money | $6.65In 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 | ---Out of the Money | 1,426Out of the Money | PTONIn the Money | $6.50In the Money | $6.60In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 2In 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 | 82Out of the Money | PTONIn the Money | $6.95In the Money | $7.10In the Money | $5.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PTONIn the Money | $7.45In the Money | $7.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | PTONIn the Money | $7.95In the Money | $8.10In 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 | ---Out of the Money | 121Out of the Money | PTONIn the Money | $8.45In the Money | $8.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PTONIn the Money | $8.95In the Money | $9.10In 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 | $-0.02Out of the Money | 1Out of the Money | 107Out of the Money | PTONIn the Money | $9.45In the Money | $9.60In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $9.95In the Money | $10.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $10.45In the Money | $10.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $11.45In the Money | $11.60In 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 | $12.45In the Money | $12.65In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $13.45In the Money | $13.60In the Money | $14.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PTONIn the Money | $14.45In the Money | $14.60In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $19.45In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |