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 | $13.30In 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 | $1.00Out 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 | $10.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.80In the Money | $9.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.80In the Money | $8.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.30In the Money | $8.40In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $6.30In the Money | $8.95In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.80In the Money | $6.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.30In the Money | $6.40In 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 | $1.00Out 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 | $6.95In 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 | $1.00Out 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 | $5.45In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.80In the Money | $4.90In 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 | $1.00Out 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 | $4.40In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $2.31In the Money | $4.60In 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 | $0.01Out 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 | $3.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 81Out of the Money | 1,498Out of the Money | |
PENNIn the Money | $2.80In the Money | $2.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 149Near the Money | 131Near the Money | |
PENNIn the Money | $2.29In the Money | $2.43In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 201Near the Money | 110Near the Money | |
PENNIn the Money | $1.57In the Money | $1.92In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 170In the Money | PENNNear the Money | $0.01Near the Money | $0.11Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 243Near the Money | |
PENNIn the Money | $1.25In the Money | $1.60In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 501In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 14Near the Money | 2,490Near the Money | |
PENNIn the Money | $0.85In the Money | $0.91In the Money | $0.86In the Money | $-0.09In the Money | 12In the Money | 612In the Money | PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 24Near the Money | 6,756Near the Money | |
PENNUnderlying issue's last price | $0.41Underlying issue's last price | $0.45Underlying issue's last price | $0.40Underlying issue's last price | $-0.05Underlying issue's last price | 7Underlying issue's last price | 1,031Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.05Underlying issue's last price | $0.08Underlying issue's last price | $0.06Underlying issue's last price | $-0.05Underlying issue's last price | 246Underlying issue's last price | 4,406Underlying issue's last price |
PENNNear the Money | $0.12Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.05Near the Money | 252Near the Money | 2,113Near the Money | PENNIn the Money | $0.26In the Money | $0.30In the Money | $0.32In the Money | $0.03In the Money | 24In the Money | 1,616In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 52Near the Money | 3,173Near the Money | PENNIn the Money | $0.57In the Money | $0.86In the Money | $0.79In the Money | $0.08In the Money | 60In the Money | 634In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 399Near the Money | 5,322Near the Money | PENNIn the Money | $1.12In the Money | $1.76In the Money | $1.22In the Money | $0.47In the Money | 12In the Money | 999In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 534Near the Money | 9,106Near the Money | PENNIn the Money | $1.60In the Money | $1.69In the Money | $1.72In the Money | $0.19In the Money | 3In the Money | 1,390In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 2,037Near the Money | PENNIn the Money | $2.10In the Money | $2.18In the Money | $2.24In the Money | $-0.49In the Money | 6In the Money | 13In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 5,567Near the Money | PENNIn the Money | $2.55In the Money | $2.68In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 459Out of the Money | PENNIn the Money | $2.39In the Money | $3.20In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PENNIn the Money | $3.60In the Money | $3.70In the Money | $2.53In 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 | 7,198Out of the Money | PENNIn the Money | $2.47In the Money | $4.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | PENNIn the Money | $3.15In the Money | $4.70In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,355Out of the Money | PENNIn the Money | $4.05In the Money | $5.20In 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 | $0.04Out 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | PENNIn the Money | $6.05In the Money | $6.20In 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 | 1,536Out of the Money | PENNIn the Money | $6.55In the Money | $6.70In 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 | $0.75Out 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 | $7.10In the Money | $7.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $8.10In the Money | $8.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | PENNIn the Money | $9.10In the Money | $9.20In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $10.05In 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 | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $11.60In the Money | $11.70In 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 | $12.55In 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 | $13.05In the Money | $13.20In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $14.05In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $16.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $19.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $21.60In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |