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 | $13.20In the Money | $15.35In 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 | $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 | $10.70In the Money | $11.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.65In 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 | $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 | $7.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.70In 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 | $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 | $6.80In the Money | $7.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.70In the Money | $6.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.25In the Money | $5.55In 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 | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.70In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 35Out of the Money | |
PENNIn the Money | $4.25In the Money | $4.55In the Money | $4.65In the Money | $4.65In the Money | 4In the Money | ---In the Money | PENNOut of the Money | $0.01Out 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 | $2.92In 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 | $0.40Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $2.77In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PENNIn the Money | $1.97In the Money | $3.50In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.02Near the Money | $0.75Near the Money | $0.03Near the Money | $-0.03Near the Money | 1Near the Money | 30Near the Money | |
PENNIn the Money | $1.73In the Money | $2.74In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.05Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.02Near the Money | 1Near the Money | 49Near the Money | |
PENNIn the Money | $1.67In the Money | $2.26In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.10Near the Money | $0.14Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 122Near the Money | |
PENNIn the Money | $1.26In the Money | $2.09In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNNear the Money | $0.19Near the Money | $0.23Near the Money | $0.19Near the Money | $0.02Near the Money | 2Near the Money | 39Near the Money | |
PENNIn the Money | $1.18In the Money | $1.89In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 68In the Money | PENNNear the Money | $0.32Near the Money | $0.36Near the Money | $0.30Near the Money | $-0.06Near the Money | 5Near the Money | 457Near the Money | |
PENNUnderlying issue's last price | $0.89Underlying issue's last price | $0.98Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 60Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.32Underlying issue's last price | $0.55Underlying issue's last price | $0.45Underlying issue's last price | $-0.13Underlying issue's last price | 200Underlying issue's last price | 293Underlying issue's last price |
PENNNear the Money | $0.64Near the Money | $0.71Near the Money | $0.71Near the Money | $-0.12Near the Money | 9Near the Money | 744Near the Money | PENNIn the Money | $0.75In the Money | $0.81In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
PENNNear the Money | $0.45Near the Money | $0.54Near the Money | $0.60Near the Money | $-0.23Near the Money | 762Near the Money | 2,056Near the Money | PENNIn the Money | $1.03In the Money | $1.11In the Money | $1.32In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
PENNNear the Money | $0.31Near the Money | $0.47Near the Money | $0.36Near the Money | $0.04Near the Money | 5Near the Money | 189Near the Money | PENNIn the Money | $1.06In the Money | $1.95In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNNear the Money | $0.21Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.08Near the Money | 62Near the Money | 262Near the Money | PENNIn the Money | $1.71In the Money | $2.03In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.14Near the Money | $0.17Near the Money | $0.17Near the Money | $0.04Near the Money | 35Near the Money | 201Near the Money | PENNIn the Money | $1.80In the Money | $2.94In the Money | $2.22In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.15Near the Money | $-0.08Near the Money | 1Near the Money | 36Near the Money | PENNIn the Money | $2.14In the Money | $3.35In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 5Out of the Money | 32Out of the Money | PENNIn the Money | $1.99In the Money | $3.35In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 9Out of the Money | 9Out of the Money | PENNIn the Money | $2.14In the Money | $5.75In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 31Out of the Money | 216Out of the Money | PENNIn the Money | $2.80In the Money | $4.30In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $4.50In the Money | $4.90In 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 | $0.75Out of the Money | $0.45Out 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 | $0.02Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.07Out of the Money | 1Out of the Money | 2Out of the Money | PENNIn the Money | $5.50In the Money | $5.90In 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 | $0.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | PENNIn the Money | $6.00In the Money | $6.40In 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 | $1.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $6.60In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 9Out of the Money | 48Out of the Money | PENNIn the Money | $7.00In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PENNIn the Money | $8.00In 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 | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $7.30In the Money | $9.45In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $8.20In the Money | $12.30In 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 | $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 | $14.05In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |