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 | $13.50In the Money | $13.70In 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 | $0.75Out 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 | $12.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.95In the Money | $9.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.50In the Money | $9.80In the Money | $10.30In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | |
PENNIn the Money | $7.50In the Money | $9.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.95In the Money | $7.30In the Money | $8.05In 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 | $6.05In the Money | $6.20In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PENNIn the Money | $4.70In the Money | $5.25In 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 | $4.25In the Money | $5.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.15In the Money | $4.90In 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 | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $3.50In the Money | $3.70In the Money | $5.17In the Money | $0.00In the Money | ---In the Money | 41In the Money | PENNOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 954Out of the Money | |
PENNIn the Money | $2.94In the Money | $3.20In the Money | $3.20In the Money | $3.20In the Money | 2In 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 | $1.62In the Money | $2.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.00Near the Money | $0.35Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
PENNIn the Money | $2.03In the Money | $2.34In the Money | $2.25In the Money | $-0.05In the Money | 1In the Money | 2In the Money | PENNNear the Money | $0.00Near the Money | $0.21Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,032Near the Money | |
PENNIn the Money | $1.11In the Money | $1.88In the Money | $3.34In the Money | $0.00In the Money | ---In the Money | 102In the Money | PENNNear the Money | $0.00Near the Money | $0.24Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 321Near the Money | |
PENNIn the Money | $0.86In the Money | $1.57In the Money | $1.45In the Money | $-0.11In the Money | 3In the Money | 481In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 5,035Near the Money | |
PENNIn the Money | $0.45In the Money | $0.69In the Money | $1.02In the Money | $0.17In the Money | 4In the Money | 17In the Money | PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.02Near the Money | 6Near the Money | 313Near the Money | |
PENNUnderlying issue's last price | $0.19Underlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $-0.08Underlying issue's last price | 299Underlying issue's last price | 526Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | PENNUnderlying issue's last price | $0.11Underlying issue's last price | $0.15Underlying issue's last price | $0.15Underlying issue's last price | $-0.03Underlying issue's last price | 28Underlying issue's last price | 2,464Underlying issue's last price |
PENNNear the Money | $0.05Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.10Near the Money | 1,573Near the Money | 1,834Near the Money | PENNIn the Money | $0.41In the Money | $0.46In the Money | $0.41In the Money | $-0.03In the Money | 206In the Money | 2,983In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 342Near the Money | 8,492Near the Money | PENNIn the Money | $0.85In the Money | $1.12In the Money | $0.71In the Money | $-0.08In the Money | 56In the Money | 6,173In the Money | |
PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 154Near the Money | 9,858Near the Money | PENNIn the Money | $1.32In the Money | $1.53In the Money | $1.32In the Money | $0.15In the Money | 116In the Money | 4,020In the Money | |
PENNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.01Near the Money | 47Near the Money | 1,181Near the Money | PENNIn the Money | $1.84In the Money | $1.94In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 456In the Money | |
PENNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 3,445Near the Money | PENNIn the Money | $2.33In the Money | $2.49In the Money | $2.49In the Money | $0.30In the Money | 1In the Money | 188In the Money | |
PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 13Near the Money | 378Near the Money | PENNIn the Money | $2.82In the Money | $4.10In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,171Out of the Money | PENNIn the Money | $3.30In the Money | $3.45In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 9,672Out of the Money | PENNIn the Money | $3.80In the Money | $3.90In the Money | $3.75In the Money | $0.02In the Money | 21In the Money | 1,526In 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 | 1Out of the Money | 4,273Out of the Money | PENNIn the Money | $3.55In the Money | $5.50In the Money | $2.80In 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 | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | PENNIn the Money | $3.55In the Money | $6.00In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PENNIn the Money | $3.65In the Money | $6.55In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | PENNIn the Money | $4.15In the Money | $7.10In the Money | $3.92In 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 | 2,328Out of the Money | PENNIn the Money | $5.75In the Money | $7.25In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $6.40In the Money | $7.30In 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 | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $6.10In the Money | $8.45In 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 | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PENNIn the Money | $7.70In the Money | $8.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,344Out of the Money | PENNIn the Money | $8.80In the Money | $9.45In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 830In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $9.65In the Money | $10.05In 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 | $0.38Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $10.70In the Money | $11.05In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,487Out of the Money | PENNIn the Money | $10.10In the Money | $11.65In the Money | $11.18In the Money | $2.13In the Money | 90In 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 | $12.20In the Money | $12.60In 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 | $12.30In the Money | $13.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,501Out of the Money | PENNIn the Money | $13.25In the Money | $14.10In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,567Out of the Money | PENNIn the Money | $14.45In the Money | $16.50In the Money | $7.83In 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 | 2,316Out of the Money | PENNIn the Money | $18.45In the Money | $19.00In the Money | $11.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,236Out of the Money | PENNIn the Money | $21.10In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |