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 | $11.40In the Money | $14.25In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.95In 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 | $2.13Out 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 | $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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.00In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.05In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.50In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.00In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.55In the Money | $6.85In 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 | $2.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $2.88In the Money | $6.30In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $2.88In the Money | $4.95In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PENNIn the Money | $3.05In the Money | $3.60In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | PENNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 100Out of the Money | 14Out of the Money | |
PENNIn the Money | $2.95In the Money | $3.10In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 28Near the Money | |
PENNIn the Money | $2.27In the Money | $2.79In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 656In the Money | PENNNear the Money | $0.10Near the Money | $0.13Near the Money | $0.16Near the Money | $0.09Near the Money | 2Near the Money | 72Near the Money | |
PENNIn the Money | $2.02In the Money | $2.17In the Money | $1.71In the Money | $-0.38In the Money | 4In the Money | 13In the Money | PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.23Near the Money | $-0.07Near the Money | 47Near the Money | 142Near the Money | |
PENNIn the Money | $1.65In the Money | $1.84In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 49In the Money | PENNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.33Near the Money | $0.24Near the Money | 81Near the Money | 106Near the Money | |
PENNIn the Money | $1.29In the Money | $1.45In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 31In the Money | PENNNear the Money | $0.40Near the Money | $0.42Near the Money | $0.41Near the Money | $0.20Near the Money | 38Near the Money | 68Near the Money | |
PENNUnderlying issue's last price | $0.99Underlying issue's last price | $1.04Underlying issue's last price | $0.98Underlying issue's last price | $-1.41Underlying issue's last price | 38Underlying issue's last price | 455Underlying 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 | $0.61Underlying issue's last price | $0.64Underlying issue's last price | $0.46Underlying issue's last price | 131Underlying issue's last price | 44Underlying issue's last price |
PENNNear the Money | $0.76Near the Money | $0.79Near the Money | $0.67Near the Money | $-1.28Near the Money | 54Near the Money | 3,124Near the Money | PENNIn the Money | $0.59In the Money | $0.86In the Money | $0.50In the Money | $0.24In the Money | 2In the Money | 125In the Money | |
PENNNear the Money | $0.56Near the Money | $0.58Near the Money | $0.44Near the Money | $-1.08Near the Money | 68Near the Money | 697Near the Money | PENNIn the Money | $1.00In the Money | $1.16In the Money | $1.20In the Money | $0.81In the Money | 17In the Money | 73In the Money | |
PENNNear the Money | $0.40Near the Money | $0.43Near the Money | $0.39Near the Money | $-0.79Near the Money | 46Near the Money | 1,402Near the Money | PENNIn the Money | $1.46In the Money | $1.52In the Money | $0.92In the Money | $0.35In the Money | 46In the Money | 209In the Money | |
PENNNear the Money | $0.29Near the Money | $0.32Near the Money | $0.27Near the Money | $-0.65Near the Money | 2,291Near the Money | 110Near the Money | PENNIn the Money | $1.84In the Money | $1.92In the Money | $1.80In the Money | $0.93In the Money | 1In the Money | 69In the Money | |
PENNNear the Money | $0.21Near the Money | $0.24Near the Money | $0.17Near the Money | $-0.54Near the Money | 25Near the Money | 50Near the Money | PENNIn the Money | $2.26In the Money | $2.33In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PENNNear the Money | $0.16Near the Money | $0.36Near the Money | $0.10Near the Money | $-0.42Near the Money | 19Near the Money | 110Near the Money | PENNIn the Money | $2.66In the Money | $2.79In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $3.10In the Money | $3.25In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $3.60In the Money | $3.80In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PENNIn the Money | $4.05In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 43Out of the Money | 57Out of the Money | PENNIn the Money | $3.85In the Money | $5.20In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 2Out of the Money | 504Out of the Money | PENNIn the Money | $4.65In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $4.25In the Money | $5.70In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.45In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $7.50In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.70In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.45In the Money | $9.75In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.50In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |