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 | $13.55In the Money | $16.55In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 7In 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 | $10.65In the Money | $13.60In 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 | 50Out of the Money | |
PENNIn the Money | $9.20In the Money | $12.60In 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 | $8.45In the Money | $11.60In 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 | 199Out of the Money | |
PENNIn the Money | $7.35In the Money | $10.60In 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 | 266Out of the Money | |
PENNIn the Money | $6.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
PENNIn the Money | $6.45In the Money | $9.60In 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 | $0.00Out of the Money | ---Out of the Money | 555Out of the Money | |
PENNIn the Money | $5.90In the Money | $9.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PENNIn the Money | $5.40In the Money | $8.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $5.25In the Money | $8.05In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PENNIn the Money | $4.40In the Money | $7.55In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
PENNIn the Money | $3.90In the Money | $7.10In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $2.96In the Money | $6.30In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 656In the Money | PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
PENNIn the Money | $3.55In the Money | $6.05In 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 | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
PENNIn the Money | $2.91In the Money | $5.00In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 100In the Money | PENNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
PENNIn the Money | $2.56In the Money | $4.85In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 1Out of the Money | 144Out of the Money | |
PENNIn the Money | $2.19In the Money | $3.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 500In the Money | PENNNear the Money | $0.00Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 458Near the Money | |
PENNIn the Money | $1.87In the Money | $2.79In the Money | $2.07In the Money | $0.00In the Money | ---In the Money | 2,070In the Money | PENNNear the Money | $0.00Near the Money | $0.12Near the Money | $0.08Near the Money | $0.03Near the Money | 5Near the Money | 3,096Near the Money | |
PENNIn the Money | $1.26In the Money | $2.56In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 756In the Money | PENNNear the Money | $0.05Near the Money | $0.97Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 2,426Near the Money | |
PENNIn the Money | $1.03In the Money | $1.76In the Money | $1.51In the Money | $-0.04In the Money | 4In the Money | 1,185In the Money | PENNNear the Money | $0.10Near the Money | $0.43Near the Money | $0.23Near the Money | $0.06Near the Money | 6Near the Money | 376Near the Money | |
PENNIn the Money | $0.78In the Money | $1.36In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 1,761In the Money | PENNNear the Money | $0.07Near the Money | $0.72Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 218Near the Money | |
PENNUnderlying issue's last price | $0.45Underlying issue's last price | $1.16Underlying issue's last price | $0.84Underlying issue's last price | $-0.01Underlying issue's last price | 1Underlying issue's last price | 894Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.45Underlying issue's last price | $0.94Underlying issue's last price | $0.60Underlying issue's last price | $0.10Underlying issue's last price | 2Underlying issue's last price | 489Underlying issue's last price |
PENNNear the Money | $0.28Near the Money | $0.61Near the Money | $0.52Near the Money | $-0.08Near the Money | 78Near the Money | 4,193Near the Money | PENNIn the Money | $0.09In the Money | $1.18In the Money | $0.71In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNNear the Money | $0.08Near the Money | $0.60Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 459Near the Money | PENNIn the Money | $0.80In the Money | $1.49In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.05Near the Money | 13Near the Money | 404Near the Money | PENNIn the Money | $1.26In the Money | $2.20In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNNear the Money | $0.12Near the Money | $0.20Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 76Near the Money | PENNIn the Money | $1.67In the Money | $2.36In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
PENNNear the Money | $0.08Near the Money | $0.13Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 465Near the Money | PENNIn the Money | $2.03In the Money | $2.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.01Near the Money | 5Near the Money | 590Near the Money | PENNIn the Money | $2.04In the Money | $4.10In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | PENNIn the Money | $1.53In the Money | $4.90In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 4Out of the Money | 36Out of the Money | PENNIn the Money | $4.15In the Money | $6.40In 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 | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $5.15In the Money | $7.40In 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 | $1.29Out 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 | $8.40In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PENNIn the Money | $6.75In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,155Out of the Money | PENNIn the Money | $8.75In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |