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 | $12.95In the Money | $16.35In 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 | $11.75In the Money | $13.80In 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 | $8.90In the Money | $11.30In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PENNIn the Money | $8.65In the Money | $10.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $7.55In the Money | $9.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In the Money | $8.80In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
PENNIn the Money | $6.25In the Money | $8.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.75In 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 | $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 | $4.85In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $4.05In 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 | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $3.60In the Money | $6.30In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,596Out of the Money | |
PENNIn the Money | $3.80In the Money | $5.85In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $2.40In the Money | $5.35In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 746Out of the Money | |
PENNIn the Money | $1.72In the Money | $4.85In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 18Out of the Money | 275Out of the Money | |
PENNIn the Money | $2.67In the Money | $3.50In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 235In the Money | PENNNear the Money | $0.03Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.01Near the Money | 2Near the Money | 424Near the Money | |
PENNIn the Money | $2.02In the Money | $2.89In the Money | $2.40In the Money | $-0.02In the Money | 10In the Money | 6,422In the Money | PENNNear the Money | $0.06Near the Money | $0.11Near the Money | $0.13Near the Money | $0.00Near the Money | 27Near the Money | 5,410Near the Money | |
PENNIn the Money | $1.78In the Money | $2.09In the Money | $1.79In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNNear the Money | $0.12Near the Money | $0.52Near the Money | $0.15Near the Money | $-0.05Near the Money | 17Near the Money | 296Near the Money | |
PENNIn the Money | $1.29In the Money | $1.96In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 254In the Money | PENNNear the Money | $0.16Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.05Near the Money | 11Near the Money | 618Near the Money | |
PENNIn the Money | $1.07In the Money | $1.25In the Money | $0.88In the Money | $-0.37In the Money | 2In the Money | 1,084In the Money | PENNNear the Money | $0.37Near the Money | $0.64Near the Money | $0.53Near the Money | $0.10Near the Money | 69Near the Money | 322Near the Money | |
PENNUnderlying issue's last price | $0.77Underlying issue's last price | $0.98Underlying issue's last price | $0.81Underlying issue's last price | $-0.13Underlying issue's last price | 183Underlying issue's last price | 738Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.59Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $-0.02Underlying issue's last price | 396Underlying issue's last price | 205Underlying issue's last price |
PENNNear the Money | $0.54Near the Money | $0.61Near the Money | $0.58Near the Money | $-0.12Near the Money | 496Near the Money | 8,128Near the Money | PENNIn the Money | $0.86In the Money | $0.92In the Money | $1.08In the Money | $0.14In the Money | 13In the Money | 2,895In the Money | |
PENNNear the Money | $0.37Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.09Near the Money | 448Near the Money | 1,399Near the Money | PENNIn the Money | $0.97In the Money | $1.33In the Money | $1.38In the Money | $0.13In the Money | 47In the Money | 229In the Money | |
PENNNear the Money | $0.26Near the Money | $0.47Near the Money | $0.22Near the Money | $-0.06Near the Money | 14Near the Money | 408Near the Money | PENNIn the Money | $1.39In the Money | $2.06In the Money | $1.47In the Money | $-0.09In the Money | 1In the Money | 4In the Money | |
PENNNear the Money | $0.18Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.09Near the Money | 55Near the Money | 705Near the Money | PENNIn the Money | $1.82In the Money | $2.23In the Money | $2.26In the Money | $-0.49In the Money | 1In the Money | 11In the Money | |
PENNNear the Money | $0.10Near the Money | $0.16Near the Money | $0.11Near the Money | $-0.07Near the Money | 53Near the Money | 130Near the Money | PENNIn the Money | $2.22In the Money | $2.69In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.05Near the Money | 150Near the Money | 20,184Near the Money | PENNIn the Money | $2.73In the Money | $3.65In the Money | $3.57In the Money | $0.00In the Money | ---In the Money | 1,342In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | PENNIn the Money | $2.83In the Money | $3.70In 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 | $0.28Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,076Out of the Money | PENNIn the Money | $2.91In the Money | $5.05In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 65Out of the Money | PENNIn the Money | $2.99In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 1Out of the Money | 59Out of the Money | PENNIn the Money | $3.45In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 10,606Out of the Money | PENNIn the Money | $4.75In the Money | $5.75In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $3.90In the Money | $6.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PENNIn the Money | $5.40In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 86Out of the Money | 20,659Out of the Money | PENNIn the Money | $6.50In the Money | $8.25In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 11,347Out of the Money | PENNIn the Money | $9.30In the Money | $11.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,709Out of the Money | PENNIn the Money | $11.60In the Money | $13.25In 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 | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,100Out of the Money | PENNIn the Money | $13.95In the Money | $15.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 894Out of the Money | PENNIn the Money | $16.90In the Money | $18.25In 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 | $20.20In the Money | $20.50In 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 | $21.70In the Money | $24.20In 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 | $25.00In the Money | $25.70In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |