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 | $12.70In the Money | $12.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $11.70In the Money | $11.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PTONIn the Money | $11.20In the Money | $11.40In 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 | 16Out of the Money | |
PTONIn the Money | $10.70In the Money | $10.85In 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 | 132Out of the Money | |
PTONIn the Money | $10.20In the Money | $10.35In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 263In 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 | 3Out of the Money | |
PTONIn the Money | $9.70In the Money | $9.85In the Money | $9.75In the Money | $0.00In the Money | 3In the Money | 418In 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 | 120Out of the Money | |
PTONIn the Money | $9.20In the Money | $9.35In the Money | $9.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
PTONIn the Money | $8.70In the Money | $8.85In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | |
PTONIn the Money | $8.20In the Money | $8.35In 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 | ---Out of the Money | 66Out of the Money | |
PTONIn the Money | $7.70In the Money | $7.85In the Money | $7.75In the Money | $0.30In the Money | 1In the Money | 35In 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 | 184Out of the Money | |
PTONIn the Money | $7.15In the Money | $7.35In the Money | $7.35In the Money | $-1.07In the Money | 2In the Money | 66In 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 | 137Out of the Money | |
PTONIn the Money | $6.70In the Money | $6.85In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 62In 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 | 765Out of the Money | |
PTONIn the Money | $6.20In the Money | $6.35In the Money | $6.28In the Money | $-0.94In the Money | 1In the Money | 1,241In 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 | 934Out of the Money | |
PTONIn the Money | $5.70In the Money | $5.85In the Money | $5.77In the Money | $0.17In the Money | 1In the Money | 265In 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 | 70Out of the Money | 2,368Out of the Money | |
PTONIn the Money | $5.20In the Money | $5.35In the Money | $5.33In the Money | $0.38In the Money | 1In the Money | 191In 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 | 13Out of the Money | 763Out of the Money | |
PTONIn the Money | $4.70In the Money | $4.85In the Money | $4.84In the Money | $0.44In the Money | 5In the Money | 226In 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 | 2Out of the Money | 2,674Out of the Money | |
PTONIn the Money | $4.20In the Money | $4.35In the Money | $4.14In the Money | $0.22In the Money | 11In the Money | 140In 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 | ---Out of the Money | 782Out of the Money | |
PTONIn the Money | $3.70In the Money | $3.85In the Money | $3.75In the Money | $0.35In the Money | 26In the Money | 594In 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 | 4Out of the Money | 1,429Out of the Money | |
PTONIn the Money | $3.20In the Money | $3.35In the Money | $3.37In the Money | $0.58In the Money | 1In the Money | 670In 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 | 1,258Out of the Money | 844Out of the Money | |
PTONIn the Money | $2.65In the Money | $2.88In the Money | $2.78In the Money | $0.35In the Money | 230In the Money | 686In the Money | PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 238Near the Money | 1,052Near the Money | |
PTONIn the Money | $2.25In the Money | $2.42In the Money | $2.25In the Money | $0.02In the Money | 102In the Money | 380In the Money | PTONNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.04Near the Money | 34Near the Money | 966Near the Money | |
PTONIn the Money | $1.77In the Money | $2.00In the Money | $2.01In the Money | $0.13In the Money | 13In the Money | 348In the Money | PTONNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.02Near the Money | 381Near the Money | 1,563Near the Money | |
PTONIn the Money | $1.31In the Money | $1.42In the Money | $1.44In the Money | $-0.04In the Money | 3In the Money | 127In the Money | PTONNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.06Near the Money | 458Near the Money | 1,163Near the Money | |
PTONIn the Money | $0.93In the Money | $1.03In the Money | $0.93In the Money | $-0.27In the Money | 208In the Money | 1,553In the Money | PTONNear the Money | $0.19Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.08Near the Money | 1,980Near the Money | 3,426Near the Money | |
PTONUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.74Underlying issue's last price | $-0.01Underlying issue's last price | 541Underlying issue's last price | 840Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PTONUnderlying issue's last price | $0.38Underlying issue's last price | $0.41Underlying issue's last price | $0.38Underlying issue's last price | $-0.06Underlying issue's last price | 730Underlying issue's last price | 995Underlying issue's last price |
PTONNear the Money | $0.40Near the Money | $0.44Near the Money | $0.46Near the Money | $-0.08Near the Money | 799Near the Money | 820Near the Money | PTONIn the Money | $0.64In the Money | $0.68In the Money | $0.60In the Money | $-0.13In the Money | 1,032In the Money | 1,789In the Money | |
PTONNear the Money | $0.24Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.11Near the Money | 1,622Near the Money | 937Near the Money | PTONIn the Money | $0.99In the Money | $1.03In the Money | $1.02In the Money | $0.01In the Money | 445In the Money | 370In the Money | |
PTONNear the Money | $0.15Near the Money | $0.19Near the Money | $0.20Near the Money | $-0.04Near the Money | 755Near the Money | 11,384Near the Money | PTONIn the Money | $1.38In the Money | $1.45In the Money | $1.30In the Money | $-0.12In the Money | 42In the Money | 590In the Money | |
PTONNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.05Near the Money | 232Near the Money | 911Near the Money | PTONIn the Money | $1.73In the Money | $1.89In the Money | $1.61In the Money | $-0.43In the Money | 10In the Money | 380In the Money | |
PTONNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.02Near the Money | 1,981Near the Money | 10,512Near the Money | PTONIn the Money | $2.26In the Money | $2.41In the Money | $2.25In the Money | $-0.49In the Money | 112In the Money | 130In the Money | |
PTONNear the Money | $0.04Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.02Near the Money | 53Near the Money | 696Near the Money | PTONIn the Money | $2.72In the Money | $2.89In the Money | $2.70In the Money | $-0.30In the Money | 10In the Money | 27In the Money | |
PTONOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 182Out of the Money | 774Out of the Money | PTONIn the Money | $3.20In the Money | $3.35In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 54In 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 | 169Out of the Money | 205Out of the Money | PTONIn the Money | $3.70In the Money | $3.90In the Money | $3.85In the Money | $-0.15In the Money | 1In the Money | 14In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 855Out of the Money | 4,888Out of the Money | PTONIn the Money | $4.20In the Money | $4.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 178In 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 | 30Out of the Money | 386Out of the Money | PTONIn the Money | $4.65In the Money | $4.80In the Money | $4.45In the Money | $0.70In the Money | 5In the Money | 4In 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 | 359Out of the Money | 3,068Out of the Money | PTONIn the Money | $5.15In the Money | $5.35In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 19In 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 | ---Out of the Money | 494Out of the Money | PTONIn the Money | $5.70In the Money | $5.85In 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 | 2Out of the Money | 349Out of the Money | PTONIn the Money | $6.15In the Money | $6.30In the Money | $5.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PTONIn the Money | $6.55In the Money | $6.85In the Money | $7.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PTONIn the Money | $7.15In the Money | $7.30In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PTONIn the Money | $7.65In the Money | $7.80In 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 | 84Out of the Money | PTONIn the Money | $8.15In the Money | $8.35In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 3In 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 | $8.65In the Money | $8.85In the Money | $8.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PTONIn the Money | $9.15In the Money | $9.30In 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 | $0.52Out 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 | $9.80In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $10.15In the Money | $10.30In the Money | $10.17In the Money | $-0.04In the Money | 20In the Money | 20In 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 | $11.15In the Money | $11.30In the Money | $11.25In the Money | $11.25In the Money | 1In 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 | $12.15In the Money | $12.30In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $13.15In the Money | $13.35In the Money | $13.25In the Money | $13.25In the Money | 1In 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 | $14.15In the Money | $14.30In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 13In the Money |