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 | $13.25In the Money | $13.60In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.75In the Money | $12.85In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.30In the Money | $9.35In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In 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 | $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 | $5.80In the Money | $5.95In 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 | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.80In the Money | $4.95In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out 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 | $3.85In the Money | $4.15In 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 | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $3.35In the Money | $3.55In 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 | $1.00Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 15Out of the Money | |
PENNIn the Money | $2.86In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.05Near the Money | $0.07Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PENNIn the Money | $2.40In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.08Near the Money | $0.10Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 79Near the Money | |
PENNIn the Money | $1.99In the Money | $2.61In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 274In the Money | PENNNear the Money | $0.13Near the Money | $0.16Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | |
PENNIn the Money | $1.53In the Money | $1.73In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 80In the Money | PENNNear the Money | $0.23Near the Money | $0.25Near the Money | $0.24Near the Money | $0.00Near the Money | 57Near the Money | 58Near the Money | |
PENNIn the Money | $1.26In the Money | $1.49In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.37Near the Money | $0.39Near the Money | $0.40Near the Money | $0.01Near the Money | 2Near the Money | 93Near the Money | |
PENNUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $0.97Underlying issue's last price | $-0.16Underlying issue's last price | 1Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.56Underlying issue's last price | $1.05Underlying issue's last price | $0.58Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 47Underlying issue's last price |
PENNNear the Money | $0.70Near the Money | $0.77Near the Money | $0.92Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | PENNIn the Money | $0.81In the Money | $0.84In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
PENNNear the Money | $0.51Near the Money | $0.53Near the Money | $0.47Near the Money | $-0.16Near the Money | 19Near the Money | 168Near the Money | PENNIn the Money | $1.10In the Money | $1.15In the Money | $1.09In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PENNNear the Money | $0.36Near the Money | $0.39Near the Money | $0.35Near the Money | $-0.17Near the Money | 7Near the Money | 180Near the Money | PENNIn the Money | $1.46In the Money | $1.51In the Money | $1.52In the Money | $0.14In the Money | 2In the Money | 50In the Money | |
PENNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.07Near the Money | 10Near the Money | 69Near the Money | PENNIn the Money | $1.83In the Money | $1.91In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.05Near the Money | 5Near the Money | 49Near the Money | PENNIn the Money | $2.20In the Money | $2.43In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.06Near the Money | 1Near the Money | 640Near the Money | PENNIn the Money | $2.66In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | PENNIn the Money | $2.81In the Money | $3.30In the Money | $2.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | PENNIn the Money | $3.65In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 23Out of the Money | PENNIn the Money | $4.10In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $4.20In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out 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 | $5.10In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $5.60In the Money | $5.75In 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 | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $6.10In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.25Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $6.60In the Money | $6.75In 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 | $0.95Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $7.10In the Money | $7.25In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $8.10In the Money | $8.25In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.10In the Money | $9.25In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.10In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $14.10In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |