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 | $12.90In the Money | $15.85In the Money | $13.50In the Money | $1.90In the Money | 2In the Money | 7In 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 | $9.20In the Money | $12.85In 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 | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $8.55In the Money | $11.85In 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 | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $8.65In the Money | $9.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
PENNIn the Money | $6.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
PENNIn the Money | $7.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
PENNIn the Money | $6.50In the Money | $8.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 555Out of the Money | |
PENNIn the Money | $5.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PENNIn the Money | $5.25In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $4.05In the Money | $6.80In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PENNIn the Money | $3.70In the Money | $6.20In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 770Out of the Money | |
PENNIn the Money | $2.79In the Money | $6.35In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 32Out of the Money | |
PENNIn the Money | $3.45In the Money | $5.90In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 656In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
PENNIn the Money | $2.42In the Money | $5.35In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 189Out of the Money | |
PENNIn the Money | $1.91In the Money | $4.70In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 99In the Money | PENNNear the Money | $0.00Near the Money | $0.06Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 185Near the Money | |
PENNIn the Money | $1.86In the Money | $2.50In the Money | $2.00In the Money | $0.02In the Money | 1In the Money | 27In the Money | PENNNear the Money | $0.00Near the Money | $1.27Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 156Near the Money | |
PENNIn the Money | $1.44In the Money | $3.75In the Money | $1.25In the Money | $-0.30In the Money | 12In the Money | 486In the Money | PENNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.03Near the Money | 11Near the Money | 594Near the Money | |
PENNIn the Money | $1.32In the Money | $2.14In the Money | $1.46In the Money | $0.42In the Money | 1In the Money | 2,070In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.08Near the Money | 52Near the Money | 3,168Near the Money | |
PENNIn the Money | $0.40In the Money | $1.13In the Money | $0.80In the Money | $0.11In the Money | 69In the Money | 766In the Money | PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.14Near the Money | 271Near the Money | 2,509Near the Money | |
PENNUnderlying issue's last price | $0.26Underlying issue's last price | $0.54Underlying issue's last price | $0.46Underlying issue's last price | $0.20Underlying issue's last price | 510Underlying issue's last price | 1,178Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.08Underlying issue's last price | $0.12Underlying issue's last price | $0.15Underlying issue's last price | $-0.19Underlying issue's last price | 189Underlying issue's last price | 277Underlying issue's last price |
PENNNear the Money | $0.19Near the Money | $0.23Near the Money | $0.20Near the Money | $0.06Near the Money | 684Near the Money | 1,627Near the Money | PENNIn the Money | $0.24In the Money | $0.74In the Money | $0.40In the Money | $-0.30In the Money | 63In the Money | 242In the Money | |
PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.01Near the Money | 565Near the Money | 1,128Near the Money | PENNIn the Money | $0.41In the Money | $0.73In the Money | $1.01In the Money | $-0.24In the Money | 42In the Money | 346In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 712Near the Money | 8,621Near the Money | PENNIn the Money | $0.61In the Money | $1.61In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.01Near the Money | 5Near the Money | 849Near the Money | PENNIn the Money | $1.30In the Money | $2.74In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PENNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.01Near the Money | 14Near the Money | 609Near the Money | PENNIn the Money | $0.60In the Money | $4.35In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNNear the Money | $0.01Near the Money | $0.13Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | PENNIn the Money | $2.18In the Money | $4.70In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 46In 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 | 28Out of the Money | 630Out of the Money | PENNIn the Money | $2.65In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 606Out of the Money | PENNIn the Money | $2.99In the Money | $5.75In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 324Out of the Money | PENNIn the Money | $3.15In the Money | $6.30In the Money | $3.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $3.35In the Money | $6.80In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | PENNIn the Money | $4.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | PENNIn the Money | $4.45In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $5.25In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $5.35In the Money | $8.80In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $5.90In the Money | $9.30In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $7.00In the Money | $10.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,176Out of the Money | PENNIn the Money | $10.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |