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 | $13.10In the Money | $16.90In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.45In 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 | $1.99Out 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 | $14.60In 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 | $1.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.65In 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 | $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 | $9.80In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.60In the Money | $11.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.85In 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 | $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 | $9.60In 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 | $1.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.85In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.55In the Money | $9.60In 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 | $1.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.60In 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 | $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 | $6.95In the Money | $8.15In 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 | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
PENNIn the Money | $6.20In the Money | $7.65In 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 | $0.10Out 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 | $8.55In 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 | $1.85Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
PENNIn the Money | $6.10In the Money | $6.70In 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 | $0.21Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 233Out of the Money | |
PENNIn the Money | $5.50In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 8Out of the Money | |
PENNIn the Money | $4.90In 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 | $0.54Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 200Out of the Money | 12Out of the Money | |
PENNIn the Money | $3.85In 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 | $1.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 17Out of the Money | |
PENNIn the Money | $4.10In the Money | $4.70In the Money | $3.25In the Money | $1.26In the Money | 1In the Money | 3In the Money | PENNOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $2.56In 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 | $0.24Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,112Out of the Money | |
PENNIn the Money | $2.92In the Money | $5.65In the Money | $2.95In the Money | $2.17In the Money | 3In the Money | 275In the Money | PENNOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.22Out of the Money | 112Out of the Money | 181Out of the Money | |
PENNIn the Money | $2.79In the Money | $3.20In the Money | $2.89In the Money | $2.38In the Money | 138In the Money | 96In the Money | PENNNear the Money | $0.03Near the Money | $0.10Near the Money | $0.03Near the Money | $-0.45Near the Money | 122Near the Money | 324Near the Money | |
PENNIn the Money | $2.32In the Money | $2.80In the Money | $2.61In the Money | $2.28In the Money | 818In the Money | 418In the Money | PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.71Near the Money | 320Near the Money | 626Near the Money | |
PENNIn the Money | $2.00In the Money | $2.16In the Money | $2.01In the Money | $1.82In the Money | 454In the Money | 1,659In the Money | PENNNear the Money | $0.06Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.93Near the Money | 271Near the Money | 153Near the Money | |
PENNIn the Money | $1.46In the Money | $1.68In the Money | $1.67In the Money | $1.57In the Money | 9,321In the Money | 1,686In the Money | PENNNear the Money | $0.10Near the Money | $0.32Near the Money | $0.11Near the Money | $-0.89Near the Money | 1,221Near the Money | 162Near the Money | |
PENNIn the Money | $1.06In the Money | $1.34In the Money | $1.25In the Money | $1.20In the Money | 752In the Money | 3,211In the Money | PENNNear the Money | $0.21Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.93Near the Money | 1,080Near the Money | 145Near the Money | |
PENNUnderlying issue's last price | $0.91Underlying issue's last price | $0.94Underlying issue's last price | $0.91Underlying issue's last price | $0.86Underlying issue's last price | 1,657Underlying issue's last price | 365Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.39Underlying issue's last price | $0.43Underlying issue's last price | $0.39Underlying issue's last price | $-0.85Underlying issue's last price | 1,946Underlying issue's last price | 51Underlying issue's last price |
PENNNear the Money | $0.64Near the Money | $0.65Near the Money | $0.65Near the Money | $0.61Near the Money | 2,075Near the Money | 184Near the Money | PENNNear the Money | $0.62Near the Money | $0.65Near the Money | $0.60Near the Money | $-1.27Near the Money | 351Near the Money | 1Near the Money | |
PENNNear the Money | $0.44Near the Money | $0.47Near the Money | $0.47Near the Money | $0.45Near the Money | 839Near the Money | 158Near the Money | PENNIn the Money | $0.91In the Money | $1.00In the Money | $1.01In the Money | $-1.71In the Money | 196In the Money | 50In the Money | |
PENNNear the Money | $0.30Near the Money | $0.33Near the Money | $0.33Near the Money | $0.28Near the Money | 588Near the Money | 844Near the Money | PENNIn the Money | $1.06In the Money | $2.37In the Money | $1.37In the Money | $1.37In the Money | 1In the Money | ---In the Money | |
PENNNear the Money | $0.15Near the Money | $0.26Near the Money | $0.21Near the Money | $0.17Near the Money | 450Near the Money | 496Near the Money | PENNIn the Money | $1.48In the Money | $1.89In the Money | $1.76In the Money | $-1.60In the Money | 2In the Money | ---In the Money | |
PENNNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $0.12Near the Money | 326Near the Money | 152Near the Money | PENNIn the Money | $1.40In the Money | $2.38In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.09Near the Money | $0.10Near the Money | $0.11Near the Money | $0.06Near the Money | 398Near the Money | 75Near the Money | PENNIn the Money | $2.54In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.07Near the Money | $0.06Near the Money | 70Near the Money | 60Near the Money | PENNIn the Money | $2.98In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $2.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 8Out of the Money | ---Out of the Money | PENNIn the Money | $2.89In the Money | $4.60In the Money | $4.00In the Money | $4.00In the Money | 60In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $2.09Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 25Out of the Money | 18Out of the Money | PENNIn the Money | $2.60In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $3.45In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 29Out of the Money | PENNIn the Money | $4.00In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 2Out of the Money | 21Out of the Money | PENNIn the Money | $4.40In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.45In 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 | $2.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $5.40In 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 | $2.14Out 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 | $9.15In 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 | $2.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1Out of the Money | PENNIn the Money | $6.40In the Money | $9.40In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 47Out of the Money | ---Out of the Money | PENNIn the Money | $7.85In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 13Out of the Money | 4Out of the Money | PENNIn the Money | $8.35In the Money | $10.60In 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 | $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 | $7.05In the Money | $10.05In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $7.55In the Money | $11.45In 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 | $8.05In the Money | $12.10In 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 | $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 | $8.55In the Money | $12.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.85In 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 | $1.30Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 57Out of the Money | ---Out of the Money | PENNIn the Money | $9.60In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $11.85In the Money | $13.05In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $10.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 20Out of the Money | ---Out of the Money | PENNIn the Money | $11.90In the Money | $15.50In 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 | $11.55In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.05In the Money | $15.95In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.40In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |