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 | $12.30In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $10.80In the Money | $12.80In the Money | $11.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.75In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $8.75In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $7.75In the Money | $10.30In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $7.80In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $6.45In the Money | $8.70In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $6.25In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | |
PENNIn the Money | $5.80In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.30In the Money | $6.35In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.80In the Money | $5.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $4.30In the Money | $4.45In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $3.80In the Money | $3.95In the Money | $4.25In the Money | $4.25In the Money | 16In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PENNIn the Money | $3.30In the Money | $5.30In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 34In the Money | PENNOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 220Out of the Money | 1,321Out of the Money | |
PENNIn the Money | $2.81In the Money | $2.94In the Money | $2.57In the Money | $0.51In the Money | 1In the Money | 4In the Money | PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 22Near the Money | 98Near the Money | |
PENNIn the Money | $2.29In the Money | $2.59In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.01Near the Money | $0.90Near the Money | $0.01Near the Money | $-0.03Near the Money | 5Near the Money | 107Near the Money | |
PENNIn the Money | $1.81In the Money | $2.18In the Money | $2.30In the Money | $-0.20In the Money | 2In the Money | 168In the Money | PENNNear the Money | $0.01Near the Money | $0.13Near the Money | $0.02Near the Money | $-0.01Near the Money | 86Near the Money | 182Near the Money | |
PENNIn the Money | $1.34In the Money | $2.21In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 501In the Money | PENNNear the Money | $0.01Near the Money | $0.59Near the Money | $0.03Near the Money | $0.00Near the Money | 12Near the Money | 2,507Near the Money | |
PENNIn the Money | $0.89In the Money | $0.99In the Money | $0.95In the Money | $-0.22In the Money | 20In the Money | 629In the Money | PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.01Near the Money | 28Near the Money | 6,765Near the Money | |
PENNUnderlying issue's last price | $0.52Underlying issue's last price | $0.71Underlying issue's last price | $0.56Underlying issue's last price | $-0.12Underlying issue's last price | 22Underlying issue's last price | 2,262Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.14Underlying issue's last price | $0.18Underlying issue's last price | $0.17Underlying issue's last price | $0.02Underlying issue's last price | 4,089Underlying issue's last price | 472Underlying issue's last price |
PENNNear the Money | $0.27Near the Money | $0.30Near the Money | $0.27Near the Money | $-0.20Near the Money | 1,868Near the Money | 3,073Near the Money | PENNIn the Money | $0.40In the Money | $0.42In the Money | $0.42In the Money | $0.08In the Money | 153In the Money | 442In the Money | |
PENNNear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.10Near the Money | 1,505Near the Money | 3,698Near the Money | PENNIn the Money | $0.73In the Money | $0.80In the Money | $0.59In the Money | $-0.07In the Money | 19In the Money | 394In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 1,178Near the Money | 1,098Near the Money | PENNIn the Money | $1.14In the Money | $2.55In the Money | $0.93In the Money | $0.00In the Money | ---In the Money | 531In the Money | |
PENNNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 3,912Near the Money | 5,805Near the Money | PENNIn the Money | $1.61In the Money | $1.76In the Money | $1.70In the Money | $0.03In the Money | 8In the Money | 1,555In the Money | |
PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 160Near the Money | 140Near the Money | PENNIn the Money | $2.06In the Money | $2.25In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 556Near the Money | PENNIn the Money | $2.56In the Money | $2.89In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 169Out of the Money | PENNIn the Money | $2.98In the Money | $3.25In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 3Out of the Money | 132Out of the Money | PENNIn the Money | $3.55In the Money | $3.90In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 14Out of the Money | 7,198Out of the Money | PENNIn the Money | $2.83In the Money | $4.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.98Out of the Money | $0.01Out of the Money | $-0.20Out of the Money | 1Out of the Money | 98Out of the Money | PENNIn the Money | $4.60In the Money | $5.85In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,349Out of the Money | PENNIn the Money | $5.10In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut 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 | 33Out of the Money | PENNIn the Money | $5.60In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 6Out of the Money | 271Out of the Money | PENNIn the Money | $6.10In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.07Out of the Money | 4Out of the Money | 1,542Out of the Money | PENNIn the Money | $6.60In the Money | $8.00In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 3Out of the Money | 1,077Out of the Money | PENNIn the Money | $5.35In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 17Out of the Money | PENNIn the Money | $6.35In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 13Out of the Money | 123Out of the Money | PENNIn the Money | $7.25In the Money | $10.45In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $8.20In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $10.00In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | PENNIn the Money | $10.75In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | PENNIn the Money | $11.25In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $12.20In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $14.70In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $17.20In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut 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 | 1Out of the Money | PENNIn the Money | $20.00In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |