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 | $13.10In the Money | $13.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $12.10In the Money | $12.50In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | ---Out of the Money | 101Out of the Money | |
PTONIn the Money | $11.65In the Money | $11.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PTONIn the Money | $11.15In the Money | $11.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
PTONIn the Money | $10.70In the Money | $10.95In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 264In 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 | 3Out of the Money | |
PTONIn the Money | $10.20In the Money | $10.45In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 418In 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 | 120Out of the Money | |
PTONIn the Money | $9.60In the Money | $9.95In the Money | $10.00In 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 | 160Out of the Money | |
PTONIn the Money | $9.05In the Money | $9.45In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 395Out of the Money | |
PTONIn the Money | $8.55In the Money | $9.00In the Money | $9.55In 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 | 4Out of the Money | 66Out of the Money | |
PTONIn the Money | $8.05In the Money | $8.50In the Money | $8.80In the Money | $-0.20In the Money | 3In the Money | 30In 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 | 2Out of the Money | 184Out of the Money | |
PTONIn the Money | $7.60In the Money | $7.95In the Money | $8.42In the Money | $0.00In the Money | ---In the Money | 66In 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 | 138Out of the Money | |
PTONIn the Money | $7.20In the Money | $7.45In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 66In the Money | PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 23Out of the Money | 789Out of the Money | |
PTONIn the Money | $6.65In the Money | $6.95In the Money | $7.22In the Money | $-0.63In the Money | 11In the Money | 1,242In the Money | PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 938Out of the Money | |
PTONIn the Money | $6.20In the Money | $6.40In the Money | $7.57In the Money | $1.07In the Money | 17In the Money | 249In the Money | PTONOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 110Out of the Money | 2,390Out of the Money | |
PTONIn the Money | $5.70In the Money | $5.95In the Money | $6.30In the Money | $1.20In the Money | 1In the Money | 191In 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 | 3Out of the Money | 778Out of the Money | |
PTONIn the Money | $5.15In the Money | $5.40In the Money | $5.18In the Money | $-0.48In the Money | 49In the Money | 227In the Money | PTONOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 142Out of the Money | 1,465Out of the Money | |
PTONIn the Money | $4.60In the Money | $5.00In the Money | $4.80In the Money | $-0.85In the Money | 11In the Money | 140In the Money | PTONOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 68Out of the Money | 747Out of the Money | |
PTONIn the Money | $4.20In the Money | $4.45In the Money | $4.25In the Money | $-1.20In the Money | 69In the Money | 585In the Money | PTONOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 101Out of the Money | 1,257Out of the Money | |
PTONIn the Money | $3.70In the Money | $3.95In the Money | $4.84In the Money | $0.79In the Money | 19In the Money | 674In the Money | PTONOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 158Out of the Money | 933Out of the Money | |
PTONIn the Money | $3.25In the Money | $3.50In the Money | $3.22In the Money | $-0.78In the Money | 17In the Money | 645In the Money | PTONOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 191Out of the Money | 749Out of the Money | |
PTONIn the Money | $2.79In the Money | $2.98In the Money | $2.87In the Money | $-0.28In the Money | 33In the Money | 376In the Money | PTONNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 596Near the Money | 359Near the Money | |
PTONIn the Money | $2.28In the Money | $2.50In the Money | $2.37In the Money | $-0.44In the Money | 75In the Money | 314In the Money | PTONNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.01Near the Money | 695Near the Money | 749Near the Money | |
PTONIn the Money | $1.88In the Money | $1.99In the Money | $1.94In the Money | $-0.90In the Money | 52In the Money | 74In the Money | PTONNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $0.02Near the Money | 611Near the Money | 822Near the Money | |
PTONIn the Money | $1.48In the Money | $1.56In the Money | $1.50In the Money | $-0.30In the Money | 578In the Money | 1,343In the Money | PTONNear the Money | $0.23Near the Money | $0.24Near the Money | $0.23Near the Money | $0.03Near the Money | 2,049Near the Money | 1,805Near the Money | |
PTONIn the Money | $1.14In the Money | $1.19In the Money | $1.16In the Money | $-0.82In the Money | 271In the Money | 549In the Money | PTONNear the Money | $0.36Near the Money | $0.40Near the Money | $0.38Near the Money | $0.11Near the Money | 1,271Near the Money | 803Near the Money | |
PTONUnderlying issue's last price | $0.84Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $-0.36Underlying issue's last price | 676Underlying issue's last price | 737Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | PTONUnderlying issue's last price | $0.56Underlying issue's last price | $0.59Underlying issue's last price | $0.59Underlying issue's last price | $0.16Underlying issue's last price | 1,733Underlying issue's last price | 1,126Underlying issue's last price |
PTONNear the Money | $0.61Near the Money | $0.67Near the Money | $0.65Near the Money | $-0.48Near the Money | 682Near the Money | 492Near the Money | PTONIn the Money | $0.83In the Money | $0.87In the Money | $0.84In the Money | $0.18In the Money | 560In the Money | 387In the Money | |
PTONNear the Money | $0.44Near the Money | $0.47Near the Money | $0.46Near the Money | $-0.23Near the Money | 1,482Near the Money | 10,898Near the Money | PTONIn the Money | $1.15In the Money | $1.20In the Money | $1.15In the Money | $0.28In the Money | 782In the Money | 678In the Money | |
PTONNear the Money | $0.31Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.28Near the Money | 572Near the Money | 633Near the Money | PTONIn the Money | $1.51In the Money | $1.58In the Money | $1.54In the Money | $0.09In the Money | 675In the Money | 348In the Money | |
PTONNear the Money | $0.23Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.06Near the Money | 12,801Near the Money | 2,846Near the Money | PTONIn the Money | $1.91In the Money | $1.99In the Money | $1.97In the Money | $0.66In the Money | 226In the Money | 36In the Money | |
PTONNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.19Near the Money | 670Near the Money | 553Near the Money | PTONIn the Money | $2.31In the Money | $2.48In the Money | $2.36In the Money | $0.68In the Money | 53In the Money | 16In the Money | |
PTONNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.12Near the Money | 1,172Near the Money | 130Near the Money | PTONIn the Money | $2.76In the Money | $2.91In the Money | $2.87In the Money | $0.32In the Money | 80In the Money | 26In the Money | |
PTONOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 204Out of the Money | 46Out of the Money | PTONIn the Money | $3.25In the Money | $3.50In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PTONOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 5,440Out of the Money | 3,090Out of the Money | PTONIn the Money | $3.75In the Money | $3.95In the Money | $3.83In the Money | $0.78In the Money | 94In the Money | 267In the Money | |
PTONOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 104Out of the Money | 459Out of the Money | PTONIn the Money | $4.20In the Money | $4.45In the Money | $3.75In the Money | $-0.10In the Money | 3In the Money | 1In the Money | |
PTONOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 545Out of the Money | 2,427Out of the Money | PTONIn the Money | $4.70In the Money | $4.90In the Money | $4.75In the Money | $0.10In the Money | 15In the Money | 5In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 212Out of the Money | 287Out of the Money | PTONIn the Money | $5.20In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 66Out of the Money | 298Out of the Money | PTONIn the Money | $5.65In the Money | $5.90In the Money | $5.15In the Money | $0.32In the Money | 2In the Money | 2In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 34Out of the Money | 34Out of the Money | PTONIn the Money | $6.15In the Money | $6.45In 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 | $0.07Out of the Money | $0.03Out of the Money | 24Out of the Money | 30Out of the Money | PTONIn the Money | $6.65In the Money | $6.95In 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 | $0.05Out of the Money | $0.05Out of the Money | 2Out of the Money | ---Out of the Money | PTONIn the Money | $7.15In the Money | $7.35In 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 | $0.02Out of the Money | $-0.01Out of the Money | 222Out of the Money | 1Out of the Money | PTONIn the Money | $7.60In the Money | $7.90In the Money | $7.15In the Money | $7.15In the Money | 3In 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 | $8.15In the Money | $8.35In 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 | $0.03Out of the Money | $0.00Out of the Money | 101Out of the Money | 3Out of the Money | PTONIn the Money | $8.65In the Money | $8.90In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $9.15In the Money | $9.35In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $9.65In the Money | $9.90In 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 | $1.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $10.65In the Money | $10.95In 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 | $1.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $11.65In the Money | $11.95In 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 | $1.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $12.65In the Money | $12.90In 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 | $13.55In the Money | $13.95In the Money | $13.60In the Money | $0.10In the Money | 5In the Money | 18In the Money |