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 | $11.60In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.20In the Money | $12.65In 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 | $2.00Out 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 | $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 | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.00In the Money | $8.15In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.40In the Money | $8.25In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | $6.65In the Money | $7.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.30In the Money | $6.65In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.00In the Money | $6.25In 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 | $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 | $5.25In the Money | $6.00In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.00In the Money | $5.40In 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 | $0.42Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
PENNIn the Money | $3.90In the Money | $4.20In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 4In 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 | 346Out of the Money | |
PENNIn the Money | $3.50In the Money | $4.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 60Out of the Money | |
PENNIn the Money | $3.00In the Money | $3.15In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In 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 | 115Out of the Money | 29Out of the Money | |
PENNIn the Money | $1.74In the Money | $2.63In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.01Near the Money | $0.52Near the Money | $0.01Near the Money | $-0.02Near the Money | 10Near the Money | 31Near the Money | |
PENNIn the Money | $0.52In the Money | $2.86In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.01Near the Money | $0.22Near the Money | $0.02Near the Money | $-0.10Near the Money | 35Near the Money | 52Near the Money | |
PENNIn the Money | $1.35In the Money | $1.64In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.02Near the Money | $0.06Near the Money | $0.03Near the Money | $0.00Near the Money | 3Near the Money | 232Near the Money | |
PENNIn the Money | $0.79In the Money | $1.15In the Money | $1.48In the Money | $0.05In the Money | 1In the Money | 186In the Money | PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 12Near the Money | 1,335Near the Money | |
PENNIn the Money | $0.67In the Money | $0.71In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 169In the Money | PENNNear the Money | $0.11Near the Money | $0.12Near the Money | $0.13Near the Money | $0.05Near the Money | 118Near the Money | 603Near the Money | |
PENNUnderlying issue's last price | $0.37Underlying issue's last price | $0.39Underlying issue's last price | $0.51Underlying issue's last price | $-0.23Underlying issue's last price | 4Underlying issue's last price | 318Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.31Underlying issue's last price | $0.32Underlying issue's last price | $0.31Underlying issue's last price | $0.14Underlying issue's last price | 197Underlying issue's last price | 1,657Underlying issue's last price |
PENNNear the Money | $0.18Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.25Near the Money | 732Near the Money | 1,335Near the Money | PENNIn the Money | $0.59In the Money | $0.63In the Money | $0.61In the Money | $0.24In the Money | 981In the Money | 231In the Money | |
PENNNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.15Near the Money | 1,666Near the Money | 2,973Near the Money | PENNIn the Money | $0.99In the Money | $1.04In the Money | $0.68In the Money | $-0.20In the Money | 10In the Money | 166In the Money | |
PENNNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.07Near the Money | 197Near the Money | 734Near the Money | PENNIn the Money | $1.44In the Money | $1.51In the Money | $1.16In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.03Near the Money | 1,072Near the Money | 568Near the Money | PENNIn the Money | $1.92In the Money | $2.82In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 51Near the Money | 288Near the Money | PENNIn the Money | $2.42In the Money | $2.64In the Money | $2.31In the Money | $-0.33In the Money | 11In the Money | 38In the Money | |
PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 20Near the Money | 62Near the Money | PENNIn the Money | $2.83In the Money | $2.99In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 12Out of the Money | 63Out of the Money | PENNIn the Money | $2.25In the Money | $3.50In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PENNIn the Money | $2.85In the Money | $4.00In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 49Out of the Money | 191Out of the Money | PENNIn the Money | $4.40In the Money | $4.50In the Money | $4.73In 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 | $-0.06Out of the Money | 1Out of the Money | 20Out of the Money | PENNIn the Money | $4.80In the Money | $5.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2Out of the Money | PENNIn the Money | $5.40In 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 | $0.24Out of the Money | $0.01Out of the Money | $-0.30Out of the Money | 16Out of the Money | 3Out of the Money | PENNIn the Money | $5.90In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 64Out of the Money | PENNIn the Money | $6.40In the Money | $7.15In 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 | $0.50Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 195Out of the Money | 4Out of the Money | PENNIn the Money | $6.90In the Money | $7.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 58Out of the Money | 84Out of the Money | PENNIn the Money | $7.25In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 202Out of the Money | 71Out of the Money | PENNIn the Money | $7.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PENNIn the Money | $8.40In the Money | $8.50In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.19Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $8.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 14Out of the Money | PENNIn the Money | $9.25In the Money | $10.10In 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 | $0.83Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $9.70In the Money | $11.75In 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 | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | PENNIn the Money | $8.55In 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 | $0.58Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $10.55In the Money | $12.55In 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 | $9.95In the Money | $12.85In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $11.15In the Money | $14.00In 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 | $10.95In the Money | $14.55In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.50In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.80In the Money | $15.55In 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 | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $12.75In the Money | $16.05In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.50In the Money | $16.55In 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 | $14.10In the Money | $17.05In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.95In the Money | $17.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.75In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |