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 | $12.00In the Money | $15.40In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 7In 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 | $9.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $7.45In the Money | $10.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $6.50In the Money | $10.35In 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 | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
PENNIn the Money | $6.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
PENNIn the Money | $5.40In the Money | $8.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
PENNIn the Money | $5.00In the Money | $8.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 555Out of the Money | |
PENNIn the Money | $5.35In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PENNIn the Money | $4.25In the Money | $7.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $3.65In the Money | $6.95In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In 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 | 225Out of the Money | |
PENNIn the Money | $3.00In the Money | $6.30In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In 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 | 770Out of the Money | |
PENNIn the Money | $2.86In the Money | $5.90In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 32Out of the Money | |
PENNIn the Money | $2.71In the Money | $5.45In the Money | $3.35In the Money | $-1.40In the Money | 1In the Money | 656In 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 | 549Out of the Money | |
PENNIn the Money | $1.99In the Money | $4.95In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 189Near the Money | |
PENNIn the Money | $1.89In the Money | $4.45In the Money | $2.57In the Money | $-1.02In the Money | 1In the Money | 100In the Money | PENNNear the Money | $0.00Near the Money | $0.04Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 185Near the Money | |
PENNIn the Money | $1.41In the Money | $3.95In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 27In the Money | PENNNear the Money | $0.00Near the Money | $1.23Near the Money | $0.01Near the Money | $-0.02Near the Money | 15Near the Money | 150Near the Money | |
PENNIn the Money | $0.63In the Money | $1.43In the Money | $1.55In the Money | $0.19In the Money | 5In the Money | 489In the Money | PENNNear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 58Near the Money | 586Near the Money | |
PENNIn the Money | $0.69In the Money | $1.01In the Money | $1.04In the Money | $0.00In the Money | ---In the Money | 2,070In the Money | PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.03Near the Money | 100Near the Money | 3,170Near the Money | |
PENNUnderlying issue's last price | $0.43Underlying issue's last price | $0.55Underlying issue's last price | $0.69Underlying issue's last price | $0.14Underlying issue's last price | 14Underlying issue's last price | 767Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.19Underlying issue's last price | $0.22Underlying issue's last price | $0.19Underlying issue's last price | $-0.10Underlying issue's last price | 200Underlying issue's last price | 2,503Underlying issue's last price |
PENNNear the Money | $0.22Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.01Near the Money | 2,037Near the Money | 1,211Near the Money | PENNIn the Money | $0.43In the Money | $0.47In the Money | $0.34In the Money | $-0.22In the Money | 152In the Money | 400In the Money | |
PENNNear the Money | $0.10Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.07Near the Money | 726Near the Money | 1,538Near the Money | PENNIn the Money | $0.71In the Money | $0.86In the Money | $0.70In the Money | $0.01In the Money | 5In the Money | 241In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.02Near the Money | 895Near the Money | 1,296Near the Money | PENNIn the Money | $0.96In the Money | $1.47In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 346In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.03Near the Money | 4,929Near the Money | 8,535Near the Money | PENNIn the Money | $1.30In the Money | $1.97In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 9Near the Money | 844Near the Money | PENNIn the Money | $1.80In the Money | $4.15In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PENNNear the Money | $0.00Near the Money | $0.07Near the Money | $0.02Near the Money | $-0.01Near the Money | 133Near the Money | 546Near the Money | PENNIn the Money | $2.16In the Money | $4.65In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 93Out of the Money | PENNIn the Money | $2.81In the Money | $5.10In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 46In 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 | 72Out of the Money | 627Out of the Money | PENNIn the Money | $2.72In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 606Out of the Money | PENNIn the Money | $3.80In the Money | $6.05In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 11In 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 | 324Out of the Money | PENNIn the Money | $3.25In the Money | $6.60In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 3Out of the Money | ---Out of the Money | PENNIn the Money | $4.80In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | PENNIn the Money | $5.25In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 220Out of the Money | ---Out of the Money | PENNIn the Money | $4.85In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 6Out of the Money | PENNIn the Money | $5.90In the Money | $8.60In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 8Out of the Money | ---Out of the Money | PENNIn the Money | $6.80In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $7.30In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $8.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,177Out of the Money | PENNIn the Money | $11.30In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |