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 | $7.75In the Money | $7.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $7.25In the Money | $7.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $6.70In the Money | $6.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $6.25In the Money | $6.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $5.75In the Money | $5.95In the Money | $6.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $5.25In the Money | $5.40In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 9In 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 | $4.75In the Money | $4.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $4.25In the Money | $4.40In the Money | $5.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PTONIn the Money | $3.75In the Money | $3.85In the Money | $5.40In 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 | $3.25In the Money | $3.35In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 14In the Money | PTONOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $2.72In the Money | $2.87In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
PTONIn the Money | $2.19In the Money | $2.38In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 371Near the Money | |
PTONIn the Money | $1.75In the Money | $1.84In the Money | $2.42In 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 | ---Near the Money | 2,249Near the Money | |
PTONIn the Money | $1.19In the Money | $1.40In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 2,572Near the Money | |
PTONIn the Money | $0.71In the Money | $0.86In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 13In the Money | PTONNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 70Near the Money | 802Near the Money | |
PTONUnderlying issue's last price | $0.37Underlying issue's last price | $0.43Underlying issue's last price | $0.42Underlying issue's last price | $-0.04Underlying issue's last price | 36Underlying issue's last price | 93Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | PTONUnderlying issue's last price | $0.08Underlying issue's last price | $0.09Underlying issue's last price | $0.09Underlying issue's last price | $-0.07Underlying issue's last price | 346Underlying issue's last price | 856Underlying issue's last price |
PTONNear the Money | $0.11Near the Money | $0.15Near the Money | $0.16Near the Money | $0.00Near the Money | 731Near the Money | 657Near the Money | PTONIn the Money | $0.30In the Money | $0.35In the Money | $0.28In the Money | $-0.15In the Money | 3,604In the Money | 3,789In the Money | |
PTONNear the Money | $0.03Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.02Near the Money | 943Near the Money | 1,763Near the Money | PTONIn the Money | $0.68In the Money | $0.80In the Money | $0.72In the Money | $-0.12In the Money | 357In the Money | 6,182In the Money | |
PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 333Near the Money | 1,709Near the Money | PTONIn the Money | $1.17In the Money | $1.27In the Money | $1.22In the Money | $-0.02In the Money | 37In the Money | 303In the Money | |
PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 393Near the Money | 2,964Near the Money | PTONIn the Money | $1.60In the Money | $1.76In the Money | $1.67In the Money | $-0.08In the Money | 51In the Money | 2,191In the Money | |
PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 49Near the Money | 1,036Near the Money | PTONIn the Money | $2.15In the Money | $2.24In the Money | $1.68In the Money | $-0.30In the Money | 6In the Money | 144In the Money | |
PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 4Near the Money | 778Near the Money | PTONIn the Money | $2.65In the Money | $2.75In the Money | $2.56In the Money | $-0.11In the Money | 18In the Money | 221In 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 | 668Out of the Money | PTONIn the Money | $3.10In the Money | $3.25In the Money | $2.68In the Money | $-0.12In the Money | 11In the Money | 154In 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 | 245Out of the Money | PTONIn the Money | $3.65In the Money | $3.75In the Money | $3.35In the Money | $-0.41In the Money | 8In the Money | 103In 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 | 52Out of the Money | PTONIn the Money | $4.10In the Money | $4.25In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 12In 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 | 5Out of the Money | 264Out of the Money | PTONIn the Money | $4.60In the Money | $4.75In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 114In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4Out of the Money | 266Out of the Money | PTONIn the Money | $5.15In the Money | $5.25In the Money | $5.15In the Money | $0.80In the Money | 1In the Money | 26In 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 | 151Out of the Money | PTONIn the Money | $5.65In the Money | $5.75In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 89In 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 | 1,405Out of the Money | PTONIn the Money | $6.10In the Money | $6.25In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 20In 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 | 162Out of the Money | PTONIn the Money | $6.60In the Money | $6.75In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 15In 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 | 310Out of the Money | PTONIn the Money | $7.10In the Money | $7.25In the Money | $3.74In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 676Out of the Money | PTONIn the Money | $7.65In the Money | $7.75In the Money | $6.05In 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 | 40Out of the Money | PTONIn the Money | $8.15In the Money | $8.25In the Money | $3.02In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PTONIn the Money | $8.60In the Money | $8.75In the Money | $3.42In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | PTONIn the Money | $9.10In the Money | $9.25In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | PTONIn the Money | $9.60In the Money | $9.75In the Money | $8.20In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PTONIn the Money | $10.10In the Money | $10.25In the Money | $6.20In 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 | 102Out of the Money | PTONIn the Money | $10.60In the Money | $10.75In the Money | $6.45In 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 | 38Out of the Money | PTONIn the Money | $11.10In the Money | $11.25In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PTONIn the Money | $11.60In the Money | $11.75In 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 | $12.10In the Money | $12.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PTONIn the Money | $12.60In the Money | $12.75In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PTONIn the Money | $13.10In the Money | $13.25In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PTONIn the Money | $13.60In the Money | $13.75In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PTONIn the Money | $14.60In the Money | $14.75In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | PTONIn the Money | $15.60In the Money | $15.75In 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 | 1Out of the Money | PTONIn the Money | $16.60In the Money | $16.75In the Money | $10.15In 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 | 34Out of the Money | PTONIn the Money | $17.60In the Money | $17.75In 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 | $18.60In the Money | $18.75In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PTONIn the Money | $19.60In the Money | $19.75In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PTONIn the Money | $20.60In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |