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 | $14.50In the Money | $16.90In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.90In the Money | $13.65In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.70In the Money | $11.10In the Money | $9.92In the Money | $0.00In the Money | ---In the Money | 2In 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 | $9.90In the Money | $10.65In 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 | $1.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $8.35In the Money | $8.65In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $6.95In the Money | $8.45In 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 | $0.01Out of the Money | 5Out of the Money | 39Out of the Money | |
PENNIn the Money | $6.85In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $6.40In the Money | $6.65In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.45In the Money | $6.15In 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 | $0.01Out of the Money | $-0.03Out of the Money | 36Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.50In the Money | $5.65In 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 | $2.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.15In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | PENNOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $4.50In the Money | $4.65In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $4.00In the Money | $4.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.01Out of the Money | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $2.77In the Money | $3.60In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 83In the Money | PENNOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
PENNIn the Money | $2.57In the Money | $3.10In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
PENNIn the Money | $2.48In the Money | $2.70In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 466Near the Money | |
PENNIn the Money | $2.06In the Money | $2.14In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | 3Near the Money | 64Near the Money | |
PENNIn the Money | $1.61In the Money | $1.67In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 134In the Money | PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.05Near the Money | 54Near the Money | 255Near the Money | |
PENNIn the Money | $1.15In the Money | $1.27In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 201In the Money | PENNNear the Money | $0.19Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.02Near the Money | 104Near the Money | 90Near the Money | |
PENNIn the Money | $0.81In the Money | $0.92In the Money | $1.03In the Money | $0.11In the Money | 3In the Money | 563In the Money | PENNNear the Money | $0.34Near the Money | $0.38Near the Money | $0.32Near the Money | $-0.15Near the Money | 3Near the Money | 152Near the Money | |
PENNUnderlying issue's last price | $0.60Underlying issue's last price | $0.64Underlying issue's last price | $0.75Underlying issue's last price | $0.21Underlying issue's last price | 2Underlying issue's last price | 1,018Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.56Underlying issue's last price | $0.60Underlying issue's last price | $0.45Underlying issue's last price | $-0.29Underlying issue's last price | 4Underlying issue's last price | 2,010Underlying issue's last price |
PENNNear the Money | $0.40Near the Money | $0.43Near the Money | $0.47Near the Money | $0.05Near the Money | 216Near the Money | 290Near the Money | PENNIn the Money | $0.85In the Money | $0.89In the Money | $0.77In the Money | $-0.22In the Money | 1In the Money | 57In the Money | |
PENNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $0.10Near the Money | 18Near the Money | 151Near the Money | PENNIn the Money | $1.20In the Money | $1.33In the Money | $0.96In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
PENNNear the Money | $0.15Near the Money | $0.18Near the Money | $0.17Near the Money | $0.04Near the Money | 136Near the Money | 281Near the Money | PENNIn the Money | $1.45In the Money | $1.77In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.17Near the Money | $-0.14Near the Money | 32Near the Money | 61Near the Money | PENNIn the Money | $2.04In the Money | $2.28In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PENNNear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.12Near the Money | 3Near the Money | 156Near the Money | PENNIn the Money | $2.46In the Money | $2.76In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.02Near the Money | 2Near the Money | 84Near the Money | PENNIn the Money | $2.46In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 26Out of the Money | 920Out of the Money | PENNIn the Money | $3.45In the Money | $4.55In 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 | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $3.90In the Money | $4.55In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | PENNIn the Money | $4.40In the Money | $4.60In 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 | $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 | $1.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PENNIn the Money | $5.15In the Money | $5.55In 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 | $1.23Out 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 | $6.05In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $6.10In the Money | $6.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.95In the Money | $7.05In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.40In the Money | $7.55In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.40In the Money | $8.05In 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 | $8.20In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 28Out of the Money | 108Out of the Money | PENNIn the Money | $11.05In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |