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 | $17.00In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.55In the Money | $14.55In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.05In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.10In the Money | $11.55In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.10In the Money | $10.55In 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 | $0.95Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 10Out of the Money | 10Out of the Money | |
PENNIn the Money | $5.55In the Money | $9.00In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 169In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 174Out of the Money | |
PENNIn the Money | $5.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.55In the Money | $6.70In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.85In the Money | $6.20In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.15In 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 | $0.85Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 13Out of the Money | |
PENNIn the Money | $3.60In the Money | $6.90In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNOut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 97Out of the Money | 2,529Out of the Money | |
PENNIn the Money | $4.45In the Money | $4.75In the Money | $4.00In the Money | $1.89In the Money | 1In the Money | 15In the Money | PENNOut of the Money | $0.02Out of the Money | $1.20Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 1Out of the Money | 30Out of the Money | |
PENNIn the Money | $3.55In the Money | $6.00In 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 | $0.25Out of the Money | $0.07Out of the Money | $-0.22Out of the Money | 6Out of the Money | 752Out of the Money | |
PENNIn the Money | $2.95In the Money | $5.40In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.39Out of the Money | 34Out of the Money | 283Out of the Money | |
PENNIn the Money | $2.72In the Money | $5.00In the Money | $3.22In the Money | $2.33In the Money | 452In the Money | 390In the Money | PENNNear the Money | $0.10Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.60Near the Money | 10Near the Money | 402Near the Money | |
PENNIn the Money | $2.64In the Money | $4.00In the Money | $2.78In the Money | $2.15In the Money | 1,133In the Money | 7,391In the Money | PENNNear the Money | $0.16Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.90Near the Money | 1,820Near the Money | 8,716Near the Money | |
PENNIn the Money | $2.11In the Money | $4.40In the Money | $2.32In the Money | $1.75In the Money | 74In the Money | 2,738In the Money | PENNNear the Money | $0.25Near the Money | $1.52Near the Money | $0.28Near the Money | $-1.10Near the Money | 55Near the Money | 260Near the Money | |
PENNIn the Money | $1.76In the Money | $2.09In the Money | $1.95In the Money | $1.62In the Money | 184In the Money | 313In the Money | PENNNear the Money | $0.39Near the Money | $0.70Near the Money | $0.40Near the Money | $-0.93Near the Money | 450Near the Money | 206Near the Money | |
PENNIn the Money | $1.41In the Money | $2.95In the Money | $1.60In the Money | $1.37In the Money | 214In the Money | 1,433In the Money | PENNNear the Money | $0.49Near the Money | $0.62Near the Money | $0.55Near the Money | $-1.34Near the Money | 28Near the Money | 179Near the Money | |
PENNUnderlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $1.26Underlying issue's last price | $1.05Underlying issue's last price | 603Underlying issue's last price | 203Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.76Underlying issue's last price | $0.80Underlying issue's last price | $0.75Underlying issue's last price | $-1.90Underlying issue's last price | 22Underlying issue's last price | 111Underlying issue's last price |
PENNNear the Money | $1.05Near the Money | $1.08Near the Money | $1.10Near the Money | $0.98Near the Money | 1,928Near the Money | 11,864Near the Money | PENNNear the Money | $0.98Near the Money | $1.04Near the Money | $1.00Near the Money | $-2.05Near the Money | 154Near the Money | 2,898Near the Money | |
PENNNear the Money | $0.83Near the Money | $0.88Near the Money | $0.81Near the Money | $0.66Near the Money | 969Near the Money | 832Near the Money | PENNIn the Money | $1.27In the Money | $1.53In the Money | $1.29In the Money | $-2.21In the Money | 214In the Money | 4In the Money | |
PENNNear the Money | $0.31Near the Money | $1.43Near the Money | $0.67Near the Money | $0.55Near the Money | 74Near the Money | 293Near the Money | PENNIn the Money | $1.60In the Money | $1.68In the Money | $1.68In the Money | $1.68In the Money | 1In the Money | ---In the Money | |
PENNNear the Money | $0.35Near the Money | $0.57Near the Money | $0.52Near the Money | $0.32Near the Money | 196Near the Money | 517Near the Money | PENNIn the Money | $1.94In the Money | $2.18In the Money | $2.10In the Money | $-1.33In the Money | 1In the Money | 2In the Money | |
PENNNear the Money | $0.34Near the Money | $0.59Near the Money | $0.41Near the Money | $0.25Near the Money | 38Near the Money | 16Near the Money | PENNIn the Money | $2.32In the Money | $3.50In the Money | $3.00In the Money | $3.00In the Money | 2In the Money | ---In the Money | |
PENNNear the Money | $0.32Near the Money | $0.38Near the Money | $0.37Near the Money | $0.32Near the Money | 4,874Near the Money | 21,710Near the Money | PENNIn the Money | $2.75In the Money | $4.10In the Money | $2.85In the Money | $-2.33In the Money | 5In the Money | 1,349In the Money | |
PENNNear the Money | $0.27Near the Money | $0.31Near the Money | $0.28Near the Money | $0.24Near the Money | 20Near the Money | 21Near the Money | PENNIn the Money | $3.15In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.21Out of the Money | $0.45Out of the Money | $0.21Out of the Money | $0.13Out of the Money | 35Out of the Money | 1,021Out of the Money | PENNIn the Money | $3.60In the Money | $4.05In the Money | $3.60In the Money | $-0.95In the Money | 1In the Money | ---In the Money | |
PENNOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.18Out of the Money | 31Out of the Money | 48Out of the Money | PENNIn the Money | $3.10In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.45Out of the Money | $0.16Out of the Money | $0.08Out of the Money | 54Out of the Money | 8Out of the Money | PENNIn the Money | $4.55In the Money | $6.50In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 118Out of the Money | 10,662Out of the Money | PENNIn the Money | $4.00In the Money | $6.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 20Out of the Money | 3Out of the Money | PENNIn the Money | $3.50In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.32Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PENNIn the Money | $4.45In the Money | $6.90In 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 | $0.07Out of the Money | $0.05Out of the Money | 73Out of the Money | 20,720Out of the Money | PENNIn the Money | $7.40In the Money | $9.45In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 219Out of the Money | 11,068Out of the Money | PENNIn the Money | $8.00In the Money | $11.90In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 17Out of the Money | 5,713Out of the Money | PENNIn the Money | $10.60In the Money | $12.85In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.14Out of the Money | 1Out of the Money | 9,100Out of the Money | PENNIn the Money | $14.55In the Money | $16.95In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 894Out of the Money | PENNIn the Money | $15.45In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | PENNIn the Money | $18.00In the Money | $21.95In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 454Out of the Money | PENNIn the Money | $22.35In the Money | $22.70In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | PENNIn the Money | $24.55In the Money | $26.90In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |