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 | $13.45In the Money | $16.75In 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 | $11.90In the Money | $14.25In 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 | $9.40In the Money | $11.75In 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 | $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 | $8.90In the Money | $11.25In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $7.90In the Money | $10.25In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.90In the Money | $9.25In the Money | $7.40In the Money | $1.35In the Money | 5In the Money | 169In 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 | 2Out of the Money | 159Out of the Money | |
PENNIn the Money | $6.40In 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 | $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 | $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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.45In the Money | $7.75In 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 | $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 | $4.95In 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 | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $4.45In the Money | $6.65In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 36Out of the Money | 2,615Out of the Money | |
PENNIn the Money | $3.95In the Money | $6.25In the Money | $4.24In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $2.63In the Money | $5.75In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 746Out of the Money | |
PENNIn the Money | $2.98In the Money | $5.25In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 281Out of the Money | |
PENNIn the Money | $1.55In the Money | $4.55In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 235In the Money | PENNNear the Money | $0.01Near the Money | $0.10Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 424Near the Money | |
PENNIn the Money | $2.28In the Money | $2.60In the Money | $2.64In the Money | $0.24In the Money | 5In the Money | 6,412In the Money | PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.01Near the Money | 11Near the Money | 5,391Near the Money | |
PENNIn the Money | $1.73In the Money | $2.01In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.01Near the Money | 13Near the Money | 300Near the Money | |
PENNIn the Money | $1.44In the Money | $1.74In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 254In the Money | PENNNear the Money | $0.15Near the Money | $0.23Near the Money | $0.14Near the Money | $-0.03Near the Money | 15Near the Money | 636Near the Money | |
PENNIn the Money | $1.10In the Money | $1.37In the Money | $1.38In the Money | $0.13In the Money | 5In the Money | 1,084In the Money | PENNNear the Money | $0.08Near the Money | $0.50Near the Money | $0.27Near the Money | $-0.04Near the Money | 8Near the Money | 364Near the Money | |
PENNUnderlying issue's last price | $0.81Underlying issue's last price | $0.86Underlying issue's last price | $1.00Underlying issue's last price | $0.07Underlying issue's last price | 151Underlying issue's last price | 850Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.46Underlying issue's last price | $0.50Underlying issue's last price | $0.58Underlying issue's last price | $0.06Underlying issue's last price | 37Underlying issue's last price | 567Underlying issue's last price |
PENNNear the Money | $0.56Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.02Near the Money | 2,707Near the Money | 9,217Near the Money | PENNIn the Money | $0.70In the Money | $0.76In the Money | $0.63In the Money | $-0.12In the Money | 83In the Money | 2,900In the Money | |
PENNNear the Money | $0.38Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.03Near the Money | 306Near the Money | 1,751Near the Money | PENNIn the Money | $1.01In the Money | $1.08In the Money | $0.93In the Money | $-0.17In the Money | 9In the Money | 270In the Money | |
PENNNear the Money | $0.25Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.02Near the Money | 228Near the Money | 630Near the Money | PENNIn the Money | $1.24In the Money | $1.50In the Money | $1.47In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNNear the Money | $0.16Near the Money | $0.24Near the Money | $0.19Near the Money | $0.01Near the Money | 63Near the Money | 965Near the Money | PENNIn the Money | $1.59In the Money | $2.07In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PENNNear the Money | $0.11Near the Money | $0.15Near the Money | $0.14Near the Money | $0.00Near the Money | 74Near the Money | 335Near the Money | PENNIn the Money | $2.03In the Money | $2.55In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.08Near the Money | $0.18Near the Money | $0.10Near the Money | $0.00Near the Money | 47Near the Money | 20,247Near the Money | PENNIn the Money | $2.50In the Money | $2.98In the Money | $2.50In the Money | $-0.19In the Money | 4In the Money | 1,342In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 44Out of the Money | 152Out of the Money | PENNIn the Money | $2.82In the Money | $3.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 3Out of the Money | 1,184Out of the Money | PENNIn the Money | $2.89In the Money | $4.15In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PENNIn the Money | $3.00In 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 | $0.54Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PENNIn the Money | $4.25In the Money | $5.10In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,615Out of the Money | PENNIn the Money | $4.45In the Money | $5.60In 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 | $5.25In the Money | $6.10In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PENNIn the Money | $6.25In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 20,619Out of the Money | PENNIn the Money | $7.25In the Money | $8.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.20In the Money | $9.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.25In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 11,348Out of the Money | PENNIn the Money | $9.40In the Money | $10.90In 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 | $0.02Out 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 | $12.25In the Money | $13.10In 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 | $14.75In the Money | $15.60In 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 | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out 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 | $19.20In the Money | $20.30In 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 | $22.60In the Money | $24.65In 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 | $24.80In the Money | $25.50In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |