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 | $14.70In the Money | $17.40In the Money | $11.54In 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 | $11.85In the Money | $13.15In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In 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 | $10.20In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PENNIn the Money | $9.70In the Money | $11.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $8.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $7.75In the Money | $9.90In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 167In 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 | 990Out of the Money | |
PENNIn the Money | $7.20In the Money | $9.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PENNIn the Money | $6.70In the Money | $8.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
PENNIn the Money | $6.25In the Money | $8.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
PENNIn the Money | $5.70In the Money | $7.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 255Out of the Money | |
PENNIn the Money | $5.30In the Money | $6.55In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 263In the Money | PENNOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 231Out of the Money | 2,537Out of the Money | |
PENNIn the Money | $4.80In the Money | $6.85In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 211Out of the Money | 32Out of the Money | |
PENNIn the Money | $4.20In the Money | $6.30In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 200Out of the Money | 760Out of the Money | |
PENNIn the Money | $3.75In the Money | $5.85In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | |
PENNIn the Money | $3.30In the Money | $5.40In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 180In the Money | PENNOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 522Out of the Money | |
PENNIn the Money | $2.71In the Money | $3.85In the Money | $2.96In the Money | $0.00In the Money | ---In the Money | 5,328In the Money | PENNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,481Out of the Money | |
PENNIn the Money | $2.19In the Money | $4.25In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNNear the Money | $0.01Near the Money | $0.10Near the Money | $0.07Near the Money | $0.00Near the Money | 4Near the Money | 278Near the Money | |
PENNIn the Money | $1.72In the Money | $3.65In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 276In the Money | PENNNear the Money | $0.03Near the Money | $0.10Near the Money | $0.04Near the Money | $-0.01Near the Money | 14Near the Money | 3,833Near the Money | |
PENNIn the Money | $1.37In the Money | $2.19In the Money | $1.47In the Money | $-0.21In the Money | 1In the Money | 3,690In the Money | PENNNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.02Near the Money | 2Near the Money | 500Near the Money | |
PENNIn the Money | $1.13In the Money | $1.20In the Money | $1.03In the Money | $-0.52In the Money | 301In the Money | 904In the Money | PENNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.12Near the Money | $0.04Near the Money | 64Near the Money | 780Near the Money | |
PENNIn the Money | $0.76In the Money | $0.78In the Money | $0.80In the Money | $-0.37In the Money | 238In the Money | 7,079In the Money | PENNNear the Money | $0.17Near the Money | $0.19Near the Money | $0.22Near the Money | $0.06Near the Money | 59Near the Money | 3,205Near the Money | |
PENNUnderlying issue's last price | $0.45Underlying issue's last price | $0.48Underlying issue's last price | $0.45Underlying issue's last price | $-0.32Underlying issue's last price | 288Underlying issue's last price | 2,443Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.34Underlying issue's last price | $0.37Underlying issue's last price | $0.42Underlying issue's last price | $0.12Underlying issue's last price | 527Underlying issue's last price | 417Underlying issue's last price |
PENNNear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.26Near the Money | 117Near the Money | 1,519Near the Money | PENNIn the Money | $0.44In the Money | $0.71In the Money | $0.64In the Money | $0.12In the Money | 37In the Money | 124In the Money | |
PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.09Near the Money | $-0.20Near the Money | 711Near the Money | 3,648Near the Money | PENNIn the Money | $0.86In the Money | $1.10In the Money | $0.60In the Money | $-1.05In the Money | 14In the Money | 153In the Money | |
PENNNear the Money | $0.05Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.12Near the Money | 46Near the Money | 573Near the Money | PENNIn the Money | $1.34In the Money | $1.73In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.05Near the Money | 346Near the Money | 16,501Near the Money | PENNIn the Money | $1.48In the Money | $2.14In the Money | $1.93In the Money | $-0.57In the Money | 1In the Money | 1,333In the Money | |
PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.04Near the Money | 57Near the Money | 1,256Near the Money | PENNIn the Money | $2.04In the Money | $2.80In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 1,700Near the Money | PENNIn the Money | $2.32In the Money | $3.15In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 186Out of the Money | 99Out of the Money | PENNIn the Money | $3.00In the Money | $3.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 195Out of the Money | 335Out of the Money | PENNIn the Money | $3.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 10,624Out of the Money | PENNIn the Money | $4.10In the Money | $4.90In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $4.50In the Money | $5.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $5.50In the Money | $6.30In 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 | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 20,552Out of the Money | PENNIn the Money | $6.55In the Money | $7.35In the Money | $10.10In 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 | 153Out of the Money | PENNIn the Money | $7.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PENNIn the Money | $8.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 11,327Out of the Money | PENNIn the Money | $8.40In the Money | $9.70In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 38In 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 | $10.00In the Money | $10.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | PENNIn the Money | $10.50In the Money | $11.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,711Out of the Money | PENNIn the Money | $11.40In the Money | $12.55In the Money | $12.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $11.40In the Money | $14.80In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $12.65In the Money | $14.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,100Out of the Money | PENNIn the Money | $13.90In the Money | $16.30In the Money | $10.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 894Out of the Money | PENNIn the Money | $16.30In the Money | $18.80In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | PENNIn the Money | $18.75In the Money | $20.55In the Money | $22.00In 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 | 474Out of the Money | PENNIn the Money | $20.70In the Money | $23.75In the Money | $15.70In 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 | 295Out of the Money | PENNIn the Money | $22.70In the Money | $25.50In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |