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 | $14.05In the Money | $16.95In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.80In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.00In the Money | $14.45In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.10In the Money | $13.75In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.65In the Money | $13.35In 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 | $1.27Out 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 | $11.85In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.30In the Money | $12.50In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.40In the Money | $11.60In 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 | $1.26Out 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 | $10.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.65In the Money | $9.00In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In the Money | $10.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.85In the Money | $8.05In 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 | 168Out of the Money | |
PENNIn the Money | $7.25In the Money | $9.30In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 56Out of the Money | |
PENNIn the Money | $5.15In the Money | $7.00In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
PENNIn the Money | $4.90In the Money | $7.75In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | 234Out of the Money | |
PENNIn the Money | $4.85In the Money | $7.85In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $3.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 201Out of the Money | |
PENNIn the Money | $4.85In the Money | $6.60In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 36Out of the Money | |
PENNIn the Money | $2.57In the Money | $4.65In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 45Out of the Money | 11Out of the Money | |
PENNIn the Money | $3.85In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 70Out of the Money | 2,112Out of the Money | |
PENNIn the Money | $2.51In the Money | $3.50In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 275In the Money | PENNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 136Out of the Money | 165Out of the Money | |
PENNIn the Money | $2.26In the Money | $3.55In the Money | $3.20In the Money | $0.31In the Money | 1In the Money | 78In the Money | PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 78Near the Money | 330Near the Money | |
PENNIn the Money | $2.41In the Money | $2.55In the Money | $2.55In the Money | $-0.06In the Money | 220In the Money | 613In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 55Near the Money | 560Near the Money | |
PENNIn the Money | $1.82In the Money | $2.00In the Money | $2.01In the Money | $0.00In the Money | ---In the Money | 1,380In the Money | PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 145Near the Money | 335Near the Money | |
PENNIn the Money | $1.33In the Money | $1.76In the Money | $1.54In the Money | $-0.13In the Money | 145In the Money | 3,599In the Money | PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.10Near the Money | $-0.01Near the Money | 28Near the Money | 1,137Near the Money | |
PENNIn the Money | $1.04In the Money | $1.23In the Money | $1.13In the Money | $-0.12In the Money | 171In the Money | 3,147In the Money | PENNNear the Money | $0.14Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.11Near the Money | 292Near the Money | 520Near the Money | |
PENNUnderlying issue's last price | $0.70Underlying issue's last price | $0.75Underlying issue's last price | $0.69Underlying issue's last price | $-0.22Underlying issue's last price | 585Underlying issue's last price | 868Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.28Underlying issue's last price | $0.31Underlying issue's last price | $0.30Underlying issue's last price | $-0.09Underlying issue's last price | 215Underlying issue's last price | 1,679Underlying issue's last price |
PENNNear the Money | $0.43Near the Money | $0.47Near the Money | $0.43Near the Money | $-0.22Near the Money | 420Near the Money | 1,855Near the Money | PENNIn the Money | $0.51In the Money | $0.54In the Money | $0.52In the Money | $-0.08In the Money | 735In the Money | 296In the Money | |
PENNNear the Money | $0.25Near the Money | $0.29Near the Money | $0.25Near the Money | $-0.22Near the Money | 625Near the Money | 583Near the Money | PENNIn the Money | $0.82In the Money | $0.86In the Money | $0.85In the Money | $-0.16In the Money | 55In the Money | 216In the Money | |
PENNNear the Money | $0.14Near the Money | $0.17Near the Money | $0.18Near the Money | $-0.15Near the Money | 151Near the Money | 1,142Near the Money | PENNIn the Money | $0.62In the Money | $1.59In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.11Near the Money | 2,159Near the Money | 782Near the Money | PENNIn the Money | $1.46In the Money | $1.87In the Money | $1.75In the Money | $-0.01In the Money | 2In the Money | 2In the Money | |
PENNNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.09Near the Money | 66Near the Money | 335Near the Money | PENNIn the Money | $2.09In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.07Near the Money | 266Near the Money | 251Near the Money | PENNIn the Money | $2.56In the Money | $4.50In the Money | $2.60In the Money | $2.60In the Money | 2In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 35Out of the Money | 124Out of the Money | PENNIn the Money | $2.16In the Money | $3.15In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 9Out of the Money | 8Out of the Money | PENNIn the Money | $2.57In the Money | $4.50In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 7Out of the Money | 42Out of the Money | PENNIn the Money | $4.00In the Money | $4.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $3.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $4.35In the Money | $5.35In 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 | $-0.01Out of the Money | 1Out of the Money | 23Out of the Money | PENNIn the Money | $4.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 8Out of the Money | ---Out of the Money | PENNIn the Money | $5.95In the Money | $6.15In 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 | $1.27Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 2Out of the Money | 1Out of the Money | PENNIn the Money | $5.15In the Money | $8.40In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $6.25In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 3Out of the Money | PENNIn the Money | $6.30In the Money | $9.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 47Out of the Money | PENNIn the Money | $7.20In the Money | $9.05In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PENNIn the Money | $8.00In the Money | $8.80In 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 | $0.01Out of the Money | 14Out of the Money | ---Out of the Money | PENNIn the Money | $7.30In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 178Out of the Money | 1Out of the Money | PENNIn the Money | $9.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 22Out of the Money | ---Out of the Money | PENNIn the Money | $8.40In the Money | $10.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.70In the Money | $10.85In 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 | $0.01Out of the Money | 15Out of the Money | ---Out of the Money | PENNIn the Money | $10.80In the Money | $11.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PENNIn the Money | $11.50In the Money | $11.65In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $10.85In the Money | $12.20In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $12.30In the Money | $12.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $12.10In the Money | $14.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.40In the Money | $14.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.85In the Money | $15.75In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.55In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |