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 | $5.40In the Money | $5.50In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $4.90In the Money | $5.00In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $4.40In the Money | $4.50In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $3.90In the Money | $4.00In the Money | $4.11In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
PTONIn the Money | $3.30In the Money | $3.50In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $2.83In the Money | $3.00In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 50In the Money | PTONNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,252Near the Money | |
PTONIn the Money | $2.42In the Money | $2.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONNear the Money | $0.00Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PTONIn the Money | $1.93In the Money | $2.03In the Money | $1.89In the Money | $-0.07In the Money | 49In the Money | 60In the Money | PTONNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 52Near the Money | 159Near the Money | |
PTONIn the Money | $1.41In the Money | $1.51In the Money | $1.79In the Money | $0.00In the Money | ---In the Money | 50In the Money | PTONNear the Money | $0.00Near the Money | $0.08Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 346Near the Money | |
PTONIn the Money | $0.97In the Money | $1.02In the Money | $1.04In the Money | $-0.01In the Money | 157In the Money | 168In the Money | PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 588Near the Money | 4,584Near the Money | |
PTONUnderlying issue's last price | $0.53Underlying issue's last price | $0.58Underlying issue's last price | $0.56Underlying issue's last price | $-0.02Underlying issue's last price | 444Underlying issue's last price | 883Underlying issue's last price | Filter Table By Strike Price of$5.50Underlying issue's last price | PTONUnderlying issue's last price | $0.08Underlying issue's last price | $0.10Underlying issue's last price | $0.09Underlying issue's last price | $-0.02Underlying issue's last price | 285Underlying issue's last price | 1,119Underlying issue's last price |
PTONNear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.02Near the Money | 1,636Near the Money | 98Near the Money | PTONIn the Money | $0.26In the Money | $0.27In the Money | $0.27In the Money | $-0.04In the Money | 2,145In the Money | 1,330In the Money | |
PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.02Near the Money | 859Near the Money | 1,483Near the Money | PTONIn the Money | $0.58In the Money | $0.67In the Money | $0.62In the Money | $-0.02In the Money | 45In the Money | 331In the Money | |
PTONNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 596Near the Money | 835Near the Money | PTONIn the Money | $1.02In the Money | $1.10In the Money | $1.02In the Money | $-0.09In the Money | 11In the Money | 567In the Money | |
PTONNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.02Near the Money | 134Near the Money | 497Near the Money | PTONIn the Money | $1.50In the Money | $1.59In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 15Near the Money | 2,698Near the Money | PTONIn the Money | $1.99In the Money | $2.20In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 4,815In the Money | |
PTONNear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 133Near the Money | PTONIn the Money | $2.37In the Money | $2.70In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | PTONIn the Money | $2.84In the Money | $3.10In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 1,097In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $3.45In the Money | $3.60In 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 | 11Out of the Money | 1,385Out of the Money | PTONIn the Money | $3.95In the Money | $4.10In the Money | $4.20In the Money | $0.20In the Money | 1In the Money | 1,045In 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 | 163Out of the Money | PTONIn the Money | $4.95In the Money | $5.10In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 529In 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 | 810Out of the Money | PTONIn the Money | $5.95In the Money | $6.10In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 2,594In 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 | 1Out of the Money | 440Out of the Money | PTONIn the Money | $6.95In the Money | $7.10In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PTONIn the Money | $7.90In the Money | $8.10In the Money | $6.56In the Money | $0.00In the Money | ---In the Money | 21In 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 | 8Out of the Money | 547Out of the Money | PTONIn the Money | $8.95In the Money | $9.10In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 512In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | PTONIn the Money | $9.95In the Money | $10.10In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 743Out of the Money | PTONIn the Money | $10.95In the Money | $11.10In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 233In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,526Out of the Money | PTONIn the Money | $13.95In the Money | $14.10In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | PTONIn the Money | $15.90In the Money | $16.10In the Money | $13.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,807Out of the Money | PTONIn the Money | $18.95In the Money | $19.10In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | PTONIn the Money | $20.95In the Money | $21.10In the Money | $15.65In 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 | 1,034Out of the Money | PTONIn the Money | $23.90In the Money | $24.10In the Money | $16.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,019Out of the Money | PTONIn the Money | $25.95In the Money | $26.10In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | ---In the Money |