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 | $9.10In the Money | $9.25In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $8.60In the Money | $8.75In the Money | $7.39In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $8.05In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $7.55In the Money | $7.75In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $7.10In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $6.55In the Money | $6.75In the Money | $6.60In the Money | $3.83In the Money | 1In the Money | 2In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PTONIn the Money | $6.10In the Money | $6.20In the Money | $5.84In the Money | $0.15In the Money | 1In the Money | 104In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
PTONIn the Money | $5.60In the Money | $5.70In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PTONIn the Money | $5.10In the Money | $5.20In the Money | $4.82In the Money | $-0.03In the Money | 2In the Money | 350In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
PTONIn the Money | $4.60In the Money | $4.70In the Money | $4.73In the Money | $0.83In the Money | 5In the Money | 219In the Money | PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
PTONIn the Money | $4.10In the Money | $4.20In the Money | $4.29In the Money | $0.84In the Money | 25In the Money | 835In the Money | PTONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,044Out of the Money | |
PTONIn the Money | $3.60In the Money | $3.70In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 91In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,114Out of the Money | |
PTONIn the Money | $2.61In the Money | $3.20In the Money | $3.30In the Money | $0.58In the Money | 34In the Money | 334In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,980Out of the Money | |
PTONIn the Money | $2.52In the Money | $2.69In the Money | $2.56In the Money | $0.32In the Money | 12In the Money | 399In the Money | PTONNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,119Near the Money | |
PTONIn the Money | $2.13In the Money | $2.19In the Money | $2.13In the Money | $0.31In the Money | 14In the Money | 1,840In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 537Near the Money | |
PTONIn the Money | $1.64In the Money | $1.69In the Money | $1.68In the Money | $0.43In the Money | 10In the Money | 1,477In the Money | PTONNear the Money | ---Near the Money | $0.04Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 2,508Near the Money | |
PTONIn the Money | $1.15In the Money | $1.19In the Money | $1.15In the Money | $0.45In the Money | 371In the Money | 3,502In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 19Near the Money | 1,275Near the Money | |
PTONIn the Money | $0.52In the Money | $0.69In the Money | $0.70In the Money | $0.44In the Money | 2,864In the Money | 4,380In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 15Near the Money | 4,258Near the Money | |
PTONUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.20Underlying issue's last price | $0.16Underlying issue's last price | 1,521Underlying issue's last price | 4,578Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | PTONUnderlying issue's last price | $0.02Underlying issue's last price | $0.05Underlying issue's last price | $0.02Underlying issue's last price | $-0.30Underlying issue's last price | 526Underlying issue's last price | 550Underlying issue's last price |
PTONNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 658Near the Money | 3,183Near the Money | PTONIn the Money | $0.34In the Money | $0.37In the Money | $0.31In the Money | $-0.79In the Money | 12In the Money | 12In the Money | |
PTONNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 67Near the Money | 1,222Near the Money | PTONIn the Money | $0.67In the Money | $1.40In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.01Near the Money | 16Near the Money | 448Near the Money | PTONIn the Money | $0.65In the Money | $1.49In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 245Near the Money | PTONIn the Money | $1.23In the Money | $2.36In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 119Near the Money | PTONIn the Money | $2.28In the Money | $2.68In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONNear the Money | ---Near the Money | $0.10Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | PTONIn the Money | $2.52In the Money | $4.25In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PTONIn the Money | $3.05In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $1.85Out 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 | $5.85In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $4.05In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $4.55In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $4.00In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PTONIn the Money | $6.45In the Money | $8.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |