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 | $13.15In the Money | $15.15In 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 | $10.00In 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 | $8.70In the Money | $10.35In 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 | $7.95In the Money | $10.20In the Money | $9.20In the Money | $-1.10In the Money | 5In 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 | $8.30In the Money | $8.70In 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 | $6.55In the Money | $8.55In 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 | $5.25In the Money | $8.40In the Money | $6.74In the Money | $0.44In the Money | 7In the Money | 20In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PENNIn the Money | $4.55In the Money | $6.65In 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 | $3.35In the Money | $6.90In 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 | $2.96In the Money | $6.35In 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 | $3.15In the Money | $4.60In the Money | $3.96In the Money | $-1.21In the Money | 25In the Money | 41In 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 | 954Out of the Money | |
PENNIn the Money | $2.92In the Money | $4.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.51In the Money | $4.05In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $2.28In the Money | $3.20In the Money | $2.75In the Money | $0.50In the Money | 1In the Money | 2In the Money | PENNNear the Money | $0.00Near the Money | $0.17Near the Money | $0.17Near the Money | $0.16Near the Money | 1Near the Money | 1,032Near the Money | |
PENNIn the Money | $0.24In the Money | $2.53In the Money | $2.15In the Money | $-1.19In the Money | 101In the Money | 102In the Money | PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 51Near the Money | 321Near the Money | |
PENNIn the Money | $1.09In the Money | $2.28In the Money | $1.48In the Money | $0.03In the Money | 57In the Money | 480In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 55Near the Money | 5,034Near the Money | |
PENNIn the Money | $0.03In the Money | $1.32In the Money | $0.96In the Money | $-0.06In the Money | 2In the Money | 17In the Money | PENNNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 40Near the Money | 319Near the Money | |
PENNIn the Money | $0.32In the Money | $1.10In the Money | $0.53In the Money | $0.18In the Money | 42In the Money | 442In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.12Near the Money | 268Near the Money | 2,459Near the Money | |
PENNUnderlying issue's last price | $0.00Underlying issue's last price | $0.22Underlying issue's last price | $0.09Underlying issue's last price | $0.01Underlying issue's last price | 721Underlying issue's last price | 1,830Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PENNUnderlying issue's last price | $0.00Underlying issue's last price | $0.06Underlying issue's last price | $0.01Underlying issue's last price | $-0.40Underlying issue's last price | 562Underlying issue's last price | 2,955Underlying issue's last price |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 1,752Near the Money | 8,548Near the Money | PENNIn the Money | $0.40In the Money | $0.49In the Money | $0.51In the Money | $-0.20In the Money | 425In the Money | 6,125In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 763Near the Money | 9,791Near the Money | PENNIn the Money | $0.84In the Money | $1.97In the Money | $1.02In the Money | $-0.30In the Money | 148In the Money | 3,589In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | 37Near the Money | 1,141Near the Money | PENNIn the Money | $1.01In the Money | $1.72In the Money | $1.74In the Money | $0.04In the Money | 6In the Money | 409In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 370Near the Money | 3,445Near the Money | PENNIn the Money | $0.98In the Money | $2.54In the Money | $2.02In the Money | $-0.47In the Money | 1In the Money | 188In the Money | |
PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 35Near the Money | 365Near the Money | PENNIn the Money | $1.43In the Money | $2.74In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.00Near the Money | $0.25Near the Money | $0.01Near the Money | $0.00Near the Money | 11Near the Money | 1,171Near the Money | PENNIn the Money | $2.65In the Money | $3.60In 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 | $0.00Out of the Money | 9Out of the Money | 9,666Out of the Money | PENNIn the Money | $3.05In the Money | $5.15In the Money | $3.49In the Money | $-0.26In the Money | 15In the Money | 1,526In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,274Out of the Money | PENNIn the Money | $2.86In the Money | $4.60In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 316Out of the Money | PENNIn the Money | $3.50In the Money | $5.35In 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 | $4.55In the Money | $5.50In 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 | $3.60In the Money | $7.20In 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 | 1Out of the Money | 2,328Out of the Money | PENNIn the Money | $5.50In the Money | $6.60In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $5.45In 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 | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $6.55In the Money | $7.35In 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 | $5.65In the Money | $9.30In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 78Out of the Money | 4,344Out of the Money | PENNIn the Money | $8.05In the Money | $8.80In the Money | $8.55In the Money | $-0.15In the Money | 1In the Money | 830In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $9.20In the Money | $9.70In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $9.30In the Money | $12.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 16Out of the Money | 1,487Out of the Money | PENNIn the Money | $10.65In the Money | $11.15In the Money | $11.18In 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 | $13.25In 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 | $0.68Out 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 | $13.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,501Out of the Money | PENNIn the Money | $11.95In the Money | $15.20In 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 | $0.38Out 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 | $15.40In the Money | $17.65In 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 | $17.10In the Money | $20.25In 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 | $19.05In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |