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 | $12.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.25In the Money | $11.35In the Money | $11.56In the Money | $0.00In the Money | ---In the Money | 7In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out 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 | $8.75In 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 | $2.13Out 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 | $7.20In 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 | $2.13Out 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 | $6.20In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.80In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $4.35In 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 | $0.54Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $2.70In the Money | $4.20In 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 | $1.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $1.99In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 4Out of the Money | 1Out of the Money | |
PENNIn the Money | $2.32In the Money | $3.20In 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 | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
PENNIn the Money | $2.15In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.02Near the Money | $0.15Near the Money | $0.08Near the Money | $-0.04Near the Money | 5Near the Money | 4Near the Money | |
PENNIn the Money | $1.74In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.16Near the Money | $0.80Near the Money | $0.21Near the Money | $-0.04Near the Money | 3Near the Money | 12Near the Money | |
PENNIn the Money | $1.73In the Money | $2.12In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | $0.27Near the Money | $0.35Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
PENNIn the Money | $1.39In the Money | $1.90In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.39Near the Money | $0.49Near the Money | $0.46Near the Money | $-0.09Near the Money | 28Near the Money | 17Near the Money | |
PENNUnderlying issue's last price | $1.09Underlying issue's last price | $1.21Underlying issue's last price | $1.08Underlying issue's last price | $-0.04Underlying issue's last price | 5Underlying issue's last price | 30Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.60Underlying issue's last price | $1.24Underlying issue's last price | $0.65Underlying issue's last price | $-0.11Underlying issue's last price | 5Underlying issue's last price | 2Underlying issue's last price |
PENNNear the Money | $0.67Near the Money | $0.93Near the Money | $0.83Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | PENNIn the Money | $0.77In the Money | $0.93In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PENNNear the Money | $0.57Near the Money | $0.72Near the Money | $0.65Near the Money | $-0.01Near the Money | 42Near the Money | 20Near the Money | PENNIn the Money | $1.13In the Money | $1.25In the Money | $0.87In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
PENNNear the Money | $0.49Near the Money | $0.56Near the Money | $0.50Near the Money | $0.01Near the Money | 29Near the Money | 23Near the Money | PENNIn the Money | $1.47In the Money | $1.57In the Money | $1.52In the Money | $-0.06In the Money | 1In the Money | 15In the Money | |
PENNNear the Money | $0.33Near the Money | $0.46Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | PENNIn the Money | $1.83In the Money | $1.95In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.27Near the Money | $0.33Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 154Near the Money | PENNIn the Money | $1.38In the Money | $2.38In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | PENNIn the Money | $1.72In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 654Out of the Money | PENNIn the Money | $2.10In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.11Out of the Money | $0.57Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | PENNIn the Money | $2.80In the Money | $3.80In 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 | $0.11Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PENNIn the Money | $4.00In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $2.85In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $4.90In the Money | $5.35In 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 | $0.08Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $5.40In the Money | $5.85In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.90In the Money | $6.30In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.90In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $7.50In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.55In the Money | $9.40In 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 | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.65In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |