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 | $12.80In the Money | $15.30In 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 | $11.60In the Money | $11.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.60In 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 | $9.65In the Money | $10.95In 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 | $9.15In the Money | $9.25In 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 | $8.65In the Money | $8.75In 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 | $7.65In the Money | $7.75In 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 | $7.25In 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 | $6.25In the Money | $7.60In 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 | $0.02Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.25In the Money | $6.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.75In the Money | $5.75In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $5.15In the Money | $5.25In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.65In the Money | $5.60In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PENNIn the Money | $2.95In the Money | $4.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,503Out of the Money | |
PENNIn the Money | $2.91In the Money | $3.75In the Money | $3.60In the Money | $1.03In the Money | 3In the Money | 5In 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 | 120Out of the Money | |
PENNIn the Money | $3.10In the Money | $3.25In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
PENNIn the Money | $1.78In the Money | $2.93In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 168In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.01Near the Money | 8Near the Money | 249Near the Money | |
PENNIn the Money | $2.16In the Money | $2.60In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 501In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,495Near the Money | |
PENNIn the Money | $1.39In the Money | $1.81In the Money | $1.74In the Money | $0.79In the Money | 15In the Money | 629In the Money | PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.02Near the Money | 1Near the Money | 6,764Near the Money | |
PENNIn the Money | $1.22In the Money | $1.28In the Money | $1.25In the Money | $0.69In the Money | 110In the Money | 2,280In the Money | PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 4,144Near the Money | |
PENNIn the Money | $0.80In the Money | $0.85In the Money | $0.86In the Money | $0.59In the Money | 59In the Money | 3,336In the Money | PENNNear the Money | $0.13Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.28Near the Money | 47Near the Money | 546Near the Money | |
PENNUnderlying issue's last price | $0.50Underlying issue's last price | $0.52Underlying issue's last price | $0.54Underlying issue's last price | $0.41Underlying issue's last price | 254Underlying issue's last price | 4,896Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PENNUnderlying issue's last price | $0.31Underlying issue's last price | $0.33Underlying issue's last price | $0.31Underlying issue's last price | $-0.28Underlying issue's last price | 17Underlying issue's last price | 396Underlying issue's last price |
PENNNear the Money | $0.28Near the Money | $0.31Near the Money | $0.30Near the Money | $0.24Near the Money | 2,462Near the Money | 1,802Near the Money | PENNIn the Money | $0.53In the Money | $0.64In the Money | $0.93In the Money | $0.00In the Money | ---In the Money | 531In the Money | |
PENNNear the Money | $0.17Near the Money | $0.18Near the Money | $0.17Near the Money | $0.14Near the Money | 6,171Near the Money | 8,680Near the Money | PENNIn the Money | $0.89In the Money | $1.01In the Money | $1.30In the Money | $-0.40In the Money | 5In the Money | 1,549In the Money | |
PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.12Near the Money | $0.09Near the Money | 1,393Near the Money | 247Near the Money | PENNIn the Money | $1.39In the Money | $1.51In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $0.01Near the Money | 9Near the Money | 556Near the Money | PENNIn the Money | $1.58In the Money | $2.04In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $0.03Near the Money | 400Near the Money | 166Near the Money | PENNIn the Money | $2.26In the Money | $2.52In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 11Near the Money | 132Near the Money | PENNIn the Money | $2.71In the Money | $2.91In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,198Out of the Money | PENNIn the Money | $3.30In the Money | $3.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 99Out of the Money | PENNIn the Money | $2.90In the Money | $4.25In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,353Out of the Money | PENNIn the Money | $4.25In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $3.20In the Money | $5.05In the Money | $0.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | PENNIn the Money | $4.50In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,546Out of the Money | PENNIn the Money | $5.75In the Money | $5.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,080Out of the Money | PENNIn the Money | $4.55In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $6.55In the Money | $7.40In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | PENNIn the Money | $7.90In the Money | $9.85In 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 | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $8.95In the Money | $9.50In 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 | $0.15Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $10.75In the Money | $10.90In 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 | $11.75In the Money | $13.15In 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 | $12.25In the Money | $12.40In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $11.45In the Money | $13.65In 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 | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $15.15In the Money | $16.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $18.25In the Money | $18.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $20.65In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |