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 | $14.30In the Money | $15.85In the Money | $11.54In the Money | $0.00In the Money | ---In the Money | 1In 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 | $12.00In the Money | $14.10In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In 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 | $9.50In the Money | $11.60In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PENNIn the Money | $9.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $7.95In the Money | $10.10In 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 | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.00In the Money | $9.10In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 167In the Money | PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 679Out of the Money | 159Out of the Money | |
PENNIn the Money | $6.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 74Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.00In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.50In the Money | $7.60In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.00In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 12Out of the Money | |
PENNIn the Money | $3.60In the Money | $6.60In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNOut of the Money | $0.02Out of the Money | $0.47Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 119Out of the Money | 2,540Out of the Money | |
PENNIn the Money | $3.15In the Money | $6.10In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 30Out of the Money | |
PENNIn the Money | $2.86In the Money | $5.60In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 22Out of the Money | 746Out of the Money | |
PENNIn the Money | $2.46In the Money | $5.10In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
PENNIn the Money | $2.36In the Money | $4.60In the Money | $2.83In the Money | $-0.17In the Money | 100In the Money | 235In the Money | PENNNear the Money | $0.04Near the Money | $0.14Near the Money | $0.14Near the Money | $0.12Near the Money | 203Near the Money | 424Near the Money | |
PENNIn the Money | $1.98In the Money | $2.85In the Money | $2.42In the Money | $-1.18In the Money | 5In the Money | 5,331In the Money | PENNNear the Money | $0.05Near the Money | $0.11Near the Money | $0.10Near the Money | $0.06Near the Money | 3,117Near the Money | 5,380Near the Money | |
PENNIn the Money | $1.93In the Money | $2.33In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNNear the Money | $0.08Near the Money | $0.14Near the Money | $0.10Near the Money | $0.02Near the Money | 22Near the Money | 295Near the Money | |
PENNIn the Money | $1.48In the Money | $1.81In the Money | $2.15In the Money | $-0.75In the Money | 20In the Money | 274In the Money | PENNNear the Money | $0.15Near the Money | $0.22Near the Money | $0.17Near the Money | $0.12Near the Money | 3,746Near the Money | 612Near the Money | |
PENNIn the Money | $1.08In the Money | $1.60In the Money | $1.08In the Money | $-0.78In the Money | 2,783In the Money | 1,080In the Money | PENNNear the Money | $0.17Near the Money | $0.27Near the Money | $0.24Near the Money | $0.21Near the Money | 222Near the Money | 405Near the Money | |
PENNUnderlying issue's last price | $0.77Underlying issue's last price | $0.83Underlying issue's last price | $0.85Underlying issue's last price | $-1.22Underlying issue's last price | 439Underlying issue's last price | 774Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.37Underlying issue's last price | $0.41Underlying issue's last price | $0.39Underlying issue's last price | $0.31Underlying issue's last price | 632Underlying issue's last price | 624Underlying issue's last price |
PENNNear the Money | $0.51Near the Money | $0.56Near the Money | $0.51Near the Money | $-1.20Near the Money | 721Near the Money | 7,040Near the Money | PENNIn the Money | $0.60In the Money | $0.65In the Money | $0.64In the Money | $0.50In the Money | 302In the Money | 3,257In the Money | |
PENNNear the Money | $0.32Near the Money | $0.37Near the Money | $0.32Near the Money | $-1.05Near the Money | 334Near the Money | 1,946Near the Money | PENNIn the Money | $0.90In the Money | $0.96In the Money | $0.93In the Money | $0.74In the Money | 105In the Money | 314In the Money | |
PENNNear the Money | $0.13Near the Money | $0.41Near the Money | $0.19Near the Money | $-0.86Near the Money | 365Near the Money | 1,153Near the Money | PENNIn the Money | $1.20In the Money | $1.53In the Money | $1.53In the Money | $1.15In the Money | 32In the Money | 118In the Money | |
PENNNear the Money | $0.11Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.52Near the Money | 335Near the Money | 1,162Near the Money | PENNIn the Money | $1.62In the Money | $2.00In the Money | $1.66In the Money | $1.03In the Money | 37In the Money | 72In the Money | |
PENNNear the Money | $0.00Near the Money | $0.31Near the Money | $0.10Near the Money | $-0.38Near the Money | 195Near the Money | 531Near the Money | PENNIn the Money | $2.01In the Money | $2.49In the Money | $1.10In the Money | $0.25In the Money | 6In the Money | 24In the Money | |
PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.26Near the Money | 506Near the Money | 16,470Near the Money | PENNIn the Money | $2.46In the Money | $3.15In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 1,333In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 9Out of the Money | 297Out of the Money | PENNIn the Money | $2.93In the Money | $4.15In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $-0.29Out of the Money | 503Out of the Money | 1,481Out of the Money | PENNIn the Money | $1.73In the Money | $4.00In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 2Out of the Money | 65Out of the Money | PENNIn the Money | $2.93In the Money | $4.50In 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 | $0.52Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | PENNIn the Money | $4.25In the Money | $5.05In 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 | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 10,609Out of the Money | PENNIn the Money | $4.10In the Money | $5.50In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $5.25In 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 | $0.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PENNIn the Money | $5.45In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 36Out of the Money | 20,574Out of the Money | PENNIn the Money | $7.15In the Money | $8.60In the Money | $10.10In 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 | $7.30In the Money | $9.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 56Out of the Money | ---Out of the Money | PENNIn the Money | $8.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 11,328Out of the Money | PENNIn the Money | $9.05In the Money | $10.85In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 38In 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 | 3Out of the Money | ---Out of the Money | PENNIn the Money | $9.90In the Money | $11.50In 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 | 154Out of the Money | ---Out of the Money | PENNIn the Money | $10.25In the Money | $12.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 39Out of the Money | 5,709Out of the Money | PENNIn the Money | $11.25In the Money | $13.05In the Money | $12.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | PENNIn the Money | $12.30In the Money | $14.00In 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 | 2Out of the Money | ---Out of the Money | PENNIn the Money | $12.80In the Money | $14.50In 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 | $0.55Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 102Out of the Money | 9,100Out of the Money | PENNIn the Money | $14.70In the Money | $16.05In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 894Out of the Money | PENNIn the Money | $17.25In the Money | $18.10In the Money | $12.40In 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 | ---Out of the Money | 675Out of the Money | PENNIn the Money | $18.50In the Money | $21.80In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 474Out of the Money | PENNIn the Money | $22.35In the Money | $23.05In the Money | $15.70In 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 | 295Out of the Money | PENNIn the Money | $24.50In the Money | $25.80In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |