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 | $12.10In the Money | $15.45In 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 | $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 | $9.70In the Money | $11.05In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.40In 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 | $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 | $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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.65In the Money | $6.05In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.90In the Money | $5.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.20In 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 | $2.69In the Money | $3.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PENNIn the Money | $2.50In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.05Near the Money | $0.09Near the Money | $0.18Near the Money | $0.18Near the Money | 1Near the Money | ---Near the Money | |
PENNIn the Money | $2.05In the Money | $2.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.09Near the Money | $0.13Near the Money | $0.21Near the Money | $0.14Near the Money | 1Near the Money | 78Near the Money | |
PENNIn the Money | $1.54In the Money | $2.50In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 274In the Money | PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.16Near the Money | $-0.01Near the Money | 12Near the Money | 46Near the Money | |
PENNIn the Money | $1.57In the Money | $2.04In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 80In the Money | PENNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.24Near the Money | $0.07Near the Money | 67Near the Money | 8Near the Money | |
PENNIn the Money | $1.34In the Money | $1.47In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.39Near the Money | $0.59Near the Money | $0.39Near the Money | $-0.01Near the Money | 88Near the Money | 19Near the Money | |
PENNUnderlying issue's last price | $1.04Underlying issue's last price | $1.11Underlying issue's last price | $1.13Underlying issue's last price | $-0.45Underlying issue's last price | 1Underlying issue's last price | 9Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.58Underlying issue's last price | $0.63Underlying issue's last price | $0.58Underlying issue's last price | $-0.49Underlying issue's last price | 49Underlying issue's last price | 1Underlying issue's last price |
PENNNear the Money | $0.79Near the Money | $0.85Near the Money | $0.92Near the Money | $0.06Near the Money | 2Near the Money | 13Near the Money | PENNIn the Money | $0.76In the Money | $0.90In the Money | $0.86In the Money | $0.27In the Money | 34In the Money | 37In the Money | |
PENNNear the Money | $0.59Near the Money | $0.66Near the Money | $0.63Near the Money | $-0.45Near the Money | 13Near the Money | 165Near the Money | PENNIn the Money | $1.12In the Money | $1.16In the Money | $1.09In the Money | $0.32In the Money | 36In the Money | 26In the Money | |
PENNNear the Money | $0.43Near the Money | $0.47Near the Money | $0.52Near the Money | $-0.31Near the Money | 3Near the Money | 180Near the Money | PENNIn the Money | $1.40In the Money | $1.54In the Money | $1.38In the Money | $-0.57In the Money | 40In the Money | 15In the Money | |
PENNNear the Money | $0.31Near the Money | $0.34Near the Money | $0.33Near the Money | $-0.09Near the Money | 74Near the Money | 24Near the Money | PENNIn the Money | $1.17In the Money | $1.97In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.21Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.25Near the Money | 28Near the Money | 44Near the Money | PENNIn the Money | $1.70In the Money | $2.65In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PENNNear the Money | $0.15Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.15Near the Money | 47Near the Money | 624Near the Money | PENNIn the Money | $2.29In the Money | $2.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.14Out of the Money | 1Out of the Money | 497Out of the Money | PENNIn the Money | $2.95In the Money | $3.25In the Money | $2.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 150Out of the Money | 154Out of the Money | PENNIn the Money | $3.50In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PENNIn the Money | $2.85In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $4.55In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.65In the Money | $5.50In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $3.95In the Money | $5.80In 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 | $0.26Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $4.20In 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 | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $5.55In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $5.70In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $7.95In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | $8.95In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | $9.00In 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 | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $12.30In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |