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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PENNIn the Money | $11.65In the Money | $14.75In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.10In the Money | $13.00In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.50In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.60In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $7.60In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $6.90In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $6.95In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $6.55In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
PENNIn the Money | $5.70In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PENNIn the Money | $5.50In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $5.00In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PENNIn the Money | $4.50In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,562Out of the Money | |
PENNIn the Money | $2.94In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $2.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $2.23In the Money | $4.75In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $2.13Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $1.99In the Money | $3.65In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PENNIn the Money | $1.47In the Money | $2.98In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNNear the Money | ---Near the Money | $1.87Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 215Near the Money | |
PENNIn the Money | $2.12In the Money | $2.47In the Money | $2.22In the Money | $0.63In the Money | 1In the Money | 28In the Money | PENNNear the Money | ---Near the Money | $0.95Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 168Near the Money | |
PENNIn the Money | $1.60In the Money | $2.45In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 252In the Money | PENNNear the Money | ---Near the Money | $0.37Near the Money | $0.03Near the Money | $-0.05Near the Money | 11Near the Money | 59Near the Money | |
PENNIn the Money | $1.14In the Money | $1.69In the Money | $1.50In the Money | $0.80In the Money | 54In the Money | 520In the Money | PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.12Near the Money | 26Near the Money | 86Near the Money | |
PENNIn the Money | $0.77In the Money | $0.89In the Money | $1.16In the Money | $0.70In the Money | 40In the Money | 553In the Money | PENNNear the Money | $0.05Near the Money | $0.32Near the Money | $0.10Near the Money | $-0.25Near the Money | 50Near the Money | 136Near the Money | |
PENNUnderlying issue's last price | $0.27Underlying issue's last price | $0.57Underlying issue's last price | $0.55Underlying issue's last price | $0.29Underlying issue's last price | 110Underlying issue's last price | 435Underlying issue's last price | Filter Table By Strike Price of$21.00Underlying issue's last price | PENNUnderlying issue's last price | $0.08Underlying issue's last price | $0.47Underlying issue's last price | $0.29Underlying issue's last price | $-0.36Underlying issue's last price | 28Underlying issue's last price | 17Underlying issue's last price |
PENNNear the Money | $0.13Near the Money | $0.34Near the Money | $0.31Near the Money | $0.20Near the Money | 1,102Near the Money | 477Near the Money | PENNIn the Money | $0.23In the Money | $0.64In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
PENNNear the Money | $0.15Near the Money | $0.20Near the Money | $0.18Near the Money | $0.12Near the Money | 8,058Near the Money | 501Near the Money | PENNIn the Money | $0.72In the Money | $1.20In the Money | $0.77In the Money | $-0.73In the Money | 21In the Money | 1In the Money | |
PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.05Near the Money | $0.03Near the Money | 862Near the Money | 1,044Near the Money | PENNIn the Money | $0.35In the Money | $1.63In the Money | $2.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 12Near the Money | 930Near the Money | PENNIn the Money | $1.72In the Money | $2.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 3Near the Money | 85Near the Money | PENNIn the Money | $0.99In the Money | $2.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 5Near the Money | 621Near the Money | PENNIn the Money | $1.93In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $3.15In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | PENNIn the Money | $2.87In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $4.25In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $4.65In the Money | $5.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.85In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.60In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.95In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | PENNIn the Money | $6.00In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.20In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.75In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $8.60In the Money | $9.30In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | PENNIn the Money | $12.70In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |