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 | $10.10In the Money | $11.15In 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 | $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 | $6.10In the Money | $6.35In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.10In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.15In the Money | $4.35In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.15In the Money | $3.90In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.25In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $2.63In the Money | $2.98In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.13Near the Money | $0.16Near the Money | $0.10Near the Money | $-0.05Near the Money | 1Near the Money | 9Near the Money | |
PENNIn the Money | $2.27In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.20Near the Money | $0.24Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
PENNIn the Money | $1.93In the Money | $2.19In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | $0.30Near the Money | $0.34Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
PENNIn the Money | $0.97In the Money | $2.31In the Money | $1.85In the Money | $-0.81In the Money | 3In the Money | 15In the Money | PENNNear the Money | $0.44Near the Money | $0.48Near the Money | $0.36Near the Money | $-0.03Near the Money | 2Near the Money | 5Near the Money | |
PENNIn the Money | $1.33In the Money | $1.48In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.62Near the Money | $0.68Near the Money | $0.38Near the Money | $-0.05Near the Money | 5Near the Money | 7Near the Money | |
PENNUnderlying issue's last price | $0.58Underlying issue's last price | $1.35Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | PENNUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.70Underlying issue's last price | $0.11Underlying issue's last price | 4Underlying issue's last price | 15Underlying issue's last price |
PENNNear the Money | $0.44Near the Money | $0.89Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $1.11In the Money | $1.17In the Money | $1.06In the Money | $0.31In the Money | 11In the Money | 8In the Money | |
PENNNear the Money | $0.64Near the Money | $0.70Near the Money | $0.76Near the Money | $-0.28Near the Money | 24Near the Money | 32Near the Money | PENNIn the Money | $1.42In the Money | $1.48In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNNear the Money | $0.49Near the Money | $0.55Near the Money | $0.60Near the Money | $-0.05Near the Money | 1Near the Money | 9Near the Money | PENNIn the Money | $1.43In the Money | $1.83In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
PENNNear the Money | $0.37Near the Money | $0.43Near the Money | $0.54Near the Money | $-0.09Near the Money | 10Near the Money | 420Near the Money | PENNIn the Money | $2.03In the Money | $2.69In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.28Near the Money | $0.33Near the Money | $0.29Near the Money | $-0.21Near the Money | 6Near the Money | 1,041Near the Money | PENNIn the Money | $2.35In the Money | $2.76In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.22Near the Money | $0.26Near the Money | $0.41Near the Money | $-0.01Near the Money | 1Near the Money | 47Near the Money | PENNIn the Money | $2.57In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $3.05In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 15Out of the Money | 25Out of the Money | PENNIn the Money | $3.85In the Money | $4.00In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $2.80In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PENNIn the Money | $4.65In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.10In the Money | $5.45In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.60In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PENNIn the Money | $4.95In the Money | $6.45In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PENNIn the Money | $6.75In the Money | $6.95In 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 | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.40In the Money | $8.00In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.65In the Money | $8.95In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.05In the Money | $10.20In 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 | $14.65In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |