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 | $6.35In 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 | $0.01Out 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 | $5.85In the Money | $5.60In 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 | $0.19Out of the Money | $0.19Out of the Money | 191Out of the Money | ---Out of the Money | |
PTONIn the Money | $5.20In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $4.70In the Money | $4.95In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $4.15In the Money | $4.40In the Money | $4.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $3.65In the Money | $3.90In the Money | $3.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $3.15In the Money | $3.30In the Money | $3.00In the Money | $-0.35In the Money | 1In the Money | 37In 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 | 27Out of the Money | |
PTONIn the Money | $2.71In the Money | $2.81In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 32In the Money | PTONNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | |
PTONIn the Money | $2.23In the Money | $2.45In the Money | $2.19In the Money | $-0.24In the Money | 13In the Money | 23In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 528Near the Money | |
PTONIn the Money | $1.67In the Money | $1.89In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 8In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 102Near the Money | 1,672Near the Money | |
PTONIn the Money | $1.17In the Money | $1.37In the Money | $1.12In the Money | $0.16In the Money | 1In the Money | 266In the Money | PTONNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 92Near the Money | 4,324Near the Money | |
PTONIn the Money | $0.76In the Money | $0.87In the Money | $0.86In the Money | $0.22In the Money | 306In the Money | 564In the Money | PTONNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 4,317Near the Money | 980Near the Money | |
PTONUnderlying issue's last price | $0.34Underlying issue's last price | $0.38Underlying issue's last price | $0.36Underlying issue's last price | $0.11Underlying issue's last price | 535Underlying issue's last price | 2,421Underlying issue's last price | Filter Table By Strike Price of$7.00Underlying issue's last price | PTONUnderlying issue's last price | $0.07Underlying issue's last price | $0.09Underlying issue's last price | $0.09Underlying issue's last price | $-0.10Underlying issue's last price | 1,112Underlying issue's last price | 1,320Underlying issue's last price |
PTONNear the Money | $0.08Near the Money | $0.12Near the Money | $0.11Near the Money | $0.02Near the Money | 804Near the Money | 2,780Near the Money | PTONIn the Money | $0.31In the Money | $0.34In the Money | $0.28In the Money | $-0.23In the Money | 112In the Money | 5,624In the Money | |
PTONNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 294Near the Money | 2,172Near the Money | PTONIn the Money | $0.70In the Money | $0.82In the Money | $0.74In the Money | $-0.22In the Money | 44In the Money | 2,379In the Money | |
PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 9Near the Money | 2,125Near the Money | PTONIn the Money | $1.17In the Money | $1.33In the Money | $1.47In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
PTONNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $0.00Near the Money | 326Near the Money | 4,860Near the Money | PTONIn the Money | $1.63In the Money | $1.83In the Money | $2.00In the Money | $-0.09In the Money | 2In the Money | 136In the Money | |
PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 482Near the Money | PTONIn the Money | $2.03In the Money | $2.39In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 321Near the Money | PTONIn the Money | $2.54In the Money | $2.87In the Money | $3.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PTONIn the Money | $3.10In the Money | $3.35In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 25In 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 | 241Out of the Money | PTONIn the Money | $3.55In the Money | $3.90In the Money | $2.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | PTONIn the Money | $4.10In the Money | $4.35In the Money | $4.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PTONIn the Money | $4.55In the Money | $4.90In the Money | $4.75In 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 | 2Out of the Money | PTONIn the Money | $5.10In the Money | $5.30In the Money | $5.66In 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 | 26Out of the Money | PTONIn the Money | $5.60In the Money | $5.80In the Money | $6.18In 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 | 20Out of the Money | PTONIn the Money | $6.15In the Money | $6.30In 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 | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PTONIn the Money | $6.60In the Money | $6.80In the Money | $7.10In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PTONIn the Money | $7.10In the Money | $7.30In the Money | $6.62In 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 | ---Out of the Money | 42Out of the Money | PTONIn the Money | $7.60In the Money | $7.85In the Money | $6.21In 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 | 11Out of the Money | PTONIn the Money | $8.10In the Money | $8.30In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PTONIn the Money | $8.60In the Money | $8.80In the Money | $9.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | PTONIn the Money | $9.65In the Money | $9.85In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $10.05In the Money | $10.30In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PTONIn the Money | $10.60In the Money | $10.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $11.60In the Money | $11.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $12.60In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |