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 | $14.10In 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 | $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 | $9.55In 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 | $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 | $9.20In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.05In the Money | $9.10In 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 | $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 | $7.45In the Money | $8.60In 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 | $7.85In the Money | $8.10In 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 | $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 | $6.70In the Money | $7.65In 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 | $5.85In 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 | $5.00In 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 | $0.02Out 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 | $7.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.35In the Money | $7.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 88Out of the Money | |
PENNIn the Money | $4.80In the Money | $5.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 166Out of the Money | |
PENNIn the Money | $2.93In the Money | $4.60In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $3.60In the Money | $4.10In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | PENNOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $2.49In the Money | $3.60In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out of the Money | $1.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PENNIn the Money | $1.60In the Money | $3.10In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.01Near the Money | $1.50Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
PENNIn the Money | $1.36In the Money | $2.61In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 167Near the Money | |
PENNIn the Money | $1.93In the Money | $2.69In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 14In the Money | PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.03Near the Money | 17Near the Money | 303Near the Money | |
PENNIn the Money | $1.37In the Money | $2.16In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 69In the Money | PENNNear the Money | $0.08Near the Money | $0.24Near the Money | $0.07Near the Money | $-0.11Near the Money | 104Near the Money | 495Near the Money | |
PENNIn the Money | $0.94In the Money | $1.38In the Money | $1.22In the Money | $0.27In the Money | 4In the Money | 78In the Money | PENNNear the Money | $0.20Near the Money | $0.27Near the Money | $0.20Near the Money | $-0.11Near the Money | 1,252Near the Money | 518Near the Money | |
PENNUnderlying issue's last price | $0.76Underlying issue's last price | $0.90Underlying issue's last price | $0.87Underlying issue's last price | $0.15Underlying issue's last price | 84Underlying issue's last price | 864Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | PENNUnderlying issue's last price | $0.34Underlying issue's last price | $0.38Underlying issue's last price | $0.30Underlying issue's last price | $-0.18Underlying issue's last price | 29Underlying issue's last price | 140Underlying issue's last price |
PENNNear the Money | $0.50Near the Money | $0.55Near the Money | $0.62Near the Money | $0.17Near the Money | 1,060Near the Money | 2,243Near the Money | PENNIn the Money | $0.56In the Money | $0.61In the Money | $0.51In the Money | $-0.27In the Money | 99In the Money | 73In the Money | |
PENNNear the Money | $0.31Near the Money | $0.36Near the Money | $0.36Near the Money | $0.09Near the Money | 317Near the Money | 293Near the Money | PENNIn the Money | $0.88In the Money | $1.08In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNNear the Money | $0.19Near the Money | $0.24Near the Money | $0.18Near the Money | $-0.01Near the Money | 486Near the Money | 754Near the Money | PENNIn the Money | $1.05In the Money | $1.67In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.01Near the Money | $0.15Near the Money | $0.13Near the Money | $0.00Near the Money | 55Near the Money | 262Near the Money | PENNIn the Money | $1.58In the Money | $2.31In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNNear the Money | $0.07Near the Money | $0.12Near the Money | $0.08Near the Money | $0.00Near the Money | 2Near the Money | 52Near the Money | PENNIn the Money | $1.93In the Money | $2.57In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNNear the Money | $0.04Near the Money | $0.09Near the Money | $0.08Near the Money | $0.02Near the Money | 14Near the Money | 49Near the Money | PENNIn the Money | $1.42In the Money | $2.72In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 25Out of the Money | PENNIn the Money | $2.84In the Money | $3.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | PENNIn the Money | $3.50In the Money | $3.80In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $3.70In the Money | $4.25In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $3.35In the Money | $4.75In 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 | $1.53Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $5.00In 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 | $0.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | PENNIn the Money | $5.50In 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 | $0.65Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $5.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PENNIn the Money | $6.50In the Money | $6.80In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.20In the Money | $7.30In 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 | 18Out of the Money | 30Out of the Money | PENNIn the Money | $5.85In the Money | $7.75In 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 | $0.42Out 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 | $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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PENNIn the Money | $8.50In the Money | $8.75In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.95In the Money | $10.55In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $8.05In the Money | $10.75In 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 | $0.21Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $9.20In the Money | $10.25In 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 | $10.15In the Money | $10.75In 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 | $10.05In the Money | $11.25In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.75In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.95In the Money | $12.25In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.50In the Money | $13.85In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.60In the Money | $13.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $13.15In 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 | $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 | $13.85In the Money | $14.30In 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 | $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 | $14.35In 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 | $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 | $14.90In the Money | $17.50In 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 | $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 | $15.35In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |