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 | $11.55In the Money | $14.70In 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 | $1.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.00In the Money | $10.30In 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 | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.60In the Money | $7.80In 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 | $2.11Out 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 | $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 | $1.84Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.30In 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 | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.85In the Money | $6.15In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.55In 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 | $1.22Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 120Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.61In the Money | $4.25In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 2In 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 | 232Out of the Money | 1Out of the Money | |
PENNIn the Money | $2.39In the Money | $3.75In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $2.81In 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 | $0.53Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $2.58In the Money | $2.81In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.02Near the Money | $0.24Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | |
PENNIn the Money | $2.13In the Money | $2.29In the Money | $2.60In the Money | $-0.44In the Money | 1In the Money | 2In the Money | PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PENNIn the Money | $1.69In the Money | $1.98In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.07Near the Money | $0.11Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 83Near the Money | |
PENNIn the Money | $1.26In the Money | $1.50In the Money | $1.56In the Money | $-0.43In the Money | 1In the Money | 274In the Money | PENNNear the Money | $0.14Near the Money | $0.17Near the Money | $0.16Near the Money | $0.07Near the Money | 28Near the Money | 89Near the Money | |
PENNIn the Money | $0.90In the Money | $1.15In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 80In the Money | PENNNear the Money | $0.09Near the Money | $0.31Near the Money | $0.28Near the Money | $0.08Near the Money | 60Near the Money | 220Near the Money | |
PENNUnderlying issue's last price | $0.61Underlying issue's last price | $0.87Underlying issue's last price | $0.63Underlying issue's last price | $-0.85Underlying issue's last price | 60Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | PENNUnderlying issue's last price | $0.47Underlying issue's last price | $0.52Underlying issue's last price | $0.47Underlying issue's last price | $0.26Underlying issue's last price | 107Underlying issue's last price | 319Underlying issue's last price |
PENNNear the Money | $0.40Near the Money | $0.51Near the Money | $0.43Near the Money | $-0.32Near the Money | 793Near the Money | 24Near the Money | PENNIn the Money | $0.67In the Money | $0.81In the Money | $0.71In the Money | $0.32In the Money | 22In the Money | 99In the Money | |
PENNNear the Money | $0.26Near the Money | $0.38Near the Money | $0.27Near the Money | $-0.37Near the Money | 128Near the Money | 813Near the Money | PENNIn the Money | $1.10In the Money | $1.69In the Money | $1.08In the Money | $0.45In the Money | 2In the Money | 162In the Money | |
PENNNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.28Near the Money | 119Near the Money | 3,191Near the Money | PENNIn the Money | $1.48In the Money | $1.57In the Money | $1.17In the Money | $0.06In the Money | 31In the Money | 115In the Money | |
PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.20Near the Money | 184Near the Money | 428Near the Money | PENNIn the Money | $1.93In the Money | $2.03In the Money | $1.24In the Money | $-0.94In the Money | 2In the Money | 52In the Money | |
PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.14Near the Money | 34Near the Money | 128Near the Money | PENNIn the Money | $2.22In the Money | $2.57In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.10Near the Money | 63Near the Money | 93Near the Money | PENNIn the Money | $2.85In the Money | $3.00In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 50In 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 | 73Out of the Money | 839Out of the Money | PENNIn the Money | $2.22In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 9Out of the Money | 503Out of the Money | PENNIn the Money | $2.78In the Money | $4.15In the Money | $3.36In the Money | $0.00In the Money | ---In the Money | 2In 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 | 152Out of the Money | PENNIn the Money | $3.95In the Money | $5.25In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | PENNIn the Money | $3.90In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $4.55In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.85In 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 | $0.58Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 20Out of the Money | PENNIn the Money | $5.15In 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 | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $6.40In 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 | $1.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $6.60In the Money | $7.75In 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 | $0.68Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $6.85In the Money | $8.05In 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 | $1.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $7.85In 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 | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $9.65In the Money | $10.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 4Out of the Money | ---Out of the Money | PENNIn the Money | $10.15In the Money | $11.90In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $13.65In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |