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 | $6.20In the Money | $6.40In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 100In 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 | $5.70In the Money | $5.90In the Money | $4.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $5.20In the Money | $5.40In the Money | $6.50In the Money | $2.40In the Money | 1In the Money | 449In 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 | 628Out of the Money | |
PTONIn the Money | $4.70In the Money | $4.90In the Money | $5.65In the Money | $1.15In the Money | 2In the Money | 1In 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 | $4.20In the Money | $4.45In the Money | $3.30In 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 | 842Out of the Money | |
PTONIn the Money | $3.65In the Money | $4.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 214Out of the Money | |
PTONIn the Money | $3.20In the Money | $3.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 75In the Money | PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,608Out of the Money | |
PTONIn the Money | $2.72In the Money | $2.92In the Money | $2.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 28Near the Money | |
PTONIn the Money | $2.19In the Money | $2.39In the Money | $3.42In the Money | $0.98In the Money | 2In the Money | 187In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 13Near the Money | 10,523Near the Money | |
PTONIn the Money | $1.76In the Money | $1.93In the Money | $3.05In the Money | $1.31In the Money | 62In the Money | 80In the Money | PTONNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 17Near the Money | 5,455Near the Money | |
PTONIn the Money | $1.30In the Money | $1.45In the Money | $1.36In the Money | $0.06In the Money | 292In the Money | 1,655In the Money | PTONNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 2,436Near the Money | 4,163Near the Money | |
PTONIn the Money | $0.84In the Money | $0.98In the Money | $0.87In the Money | $0.07In the Money | 207In the Money | 1,125In the Money | PTONNear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.01Near the Money | 3,084Near the Money | 453Near the Money | |
PTONUnderlying issue's last price | $0.57Underlying issue's last price | $0.58Underlying issue's last price | $0.58Underlying issue's last price | $0.04Underlying issue's last price | 941Underlying issue's last price | 4,574Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | PTONUnderlying issue's last price | $0.24Underlying issue's last price | $0.27Underlying issue's last price | $0.26Underlying issue's last price | $-0.02Underlying issue's last price | 2,857Underlying issue's last price | 3,684Underlying issue's last price |
PTONNear the Money | $0.34Near the Money | $0.36Near the Money | $0.34Near the Money | $0.05Near the Money | 1,690Near the Money | 1,562Near the Money | PTONIn the Money | $0.51In the Money | $0.55In the Money | $0.53In the Money | $-0.07In the Money | 2,013In the Money | 16In the Money | |
PTONNear the Money | $0.22Near the Money | $0.24Near the Money | $0.23Near the Money | $0.05Near the Money | 15,992Near the Money | 3,592Near the Money | PTONIn the Money | $0.90In the Money | $0.93In the Money | $0.90In the Money | $-0.02In the Money | 1,872In the Money | 4,475In the Money | |
PTONNear the Money | $0.15Near the Money | $0.17Near the Money | $0.16Near the Money | $0.05Near the Money | 7,189Near the Money | 1,487Near the Money | PTONIn the Money | $1.28In the Money | $1.43In the Money | $1.32In the Money | $-0.19In the Money | 1,584In the Money | 2In the Money | |
PTONNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $0.06Near the Money | 14,687Near the Money | 5,229Near the Money | PTONIn the Money | $1.73In the Money | $1.89In the Money | $1.82In the Money | $0.02In the Money | 209In the Money | 7,203In the Money | |
PTONNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $0.07Near the Money | 22,744Near the Money | 409Near the Money | PTONIn the Money | $2.21In the Money | $2.37In the Money | $1.57In the Money | $-1.11In the Money | 119In the Money | 7In the Money | |
PTONNear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $0.05Near the Money | 33,092Near the Money | 26,084Near the Money | PTONIn the Money | $2.64In the Money | $2.79In the Money | $2.30In the Money | $-0.19In the Money | 12In the Money | 2,889In the Money | |
PTONOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 177Out of the Money | 4Out of the Money | PTONIn the Money | $3.10In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 1,263Out of the Money | 6,304Out of the Money | PTONIn the Money | $3.60In the Money | $3.85In the Money | $2.50In the Money | $-1.55In the Money | 1In the Money | 463In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 86Out of the Money | 1Out of the Money | PTONIn the Money | $4.10In the Money | $4.35In the Money | $3.80In the Money | $3.80In the Money | 6In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 2,111Out of the Money | 16,079Out of the Money | PTONIn the Money | $4.60In the Money | $4.85In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1,052In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 2Out of the Money | ---Out of the Money | PTONIn the Money | $5.10In the Money | $5.40In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 933Out of the Money | 8,914Out of the Money | PTONIn the Money | $5.60In the Money | $5.80In the Money | $6.97In the Money | $0.00In the Money | ---In the Money | 96In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 28,392Out of the Money | 76,840Out of the Money | PTONIn the Money | $6.60In the Money | $6.80In the Money | $5.80In the Money | $-1.95In the Money | 1In the Money | 57In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 21Out of the Money | 1,546Out of the Money | PTONIn the Money | $7.60In the Money | $7.80In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 888Out of the Money | 3,113Out of the Money | PTONIn the Money | $8.55In the Money | $8.80In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 155Out of the Money | 13,814Out of the Money | PTONIn the Money | $9.55In the Money | $9.80In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | PTONIn the Money | $10.50In the Money | $10.80In the Money | $12.10In 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 | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 4,059Out of the Money | PTONIn the Money | $11.55In the Money | $11.80In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 445Out of the Money | PTONIn the Money | $12.60In the Money | $12.80In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 179Out of the Money | 3,326Out of the Money | PTONIn the Money | $13.60In the Money | $13.80In the Money | $9.35In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 245Out of the Money | PTONIn the Money | $14.50In the Money | $14.80In the Money | $15.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | PTONIn the Money | $15.60In the Money | $15.85In the Money | $16.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,461Out of the Money | PTONIn the Money | $16.60In the Money | $16.80In the Money | $13.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | PTONIn the Money | $17.60In the Money | $17.80In the Money | $10.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,283Out of the Money | PTONIn the Money | $18.60In the Money | $18.80In the Money | $12.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PTONIn the Money | $19.50In the Money | $19.75In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 154Out of the Money | PTONIn the Money | $20.60In the Money | $20.75In the Money | $19.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 510Out of the Money | PTONIn the Money | $21.60In the Money | $21.75In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |