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 | $16.05In the Money | $18.45In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $14.50In the Money | $15.55In 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 | $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 | $12.05In the Money | $12.65In 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 | $10.80In the Money | $11.90In 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 | $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 | $10.40In the Money | $10.90In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PENNIn the Money | $9.45In the Money | $11.60In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | $0.01Out of the Money | $1.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.55In the Money | $10.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $8.10In the Money | $9.20In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $7.60In the Money | $8.75In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $7.05In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $6.15In the Money | $7.50In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $6.15In the Money | $7.45In 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 | $0.12Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 10Out of the Money | 19Out of the Money | |
PENNIn the Money | $5.45In the Money | $6.35In 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 | $5.15In the Money | $6.95In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PENNIn the Money | $4.65In the Money | $6.55In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
PENNIn the Money | $4.05In the Money | $4.60In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PENNIn the Money | $3.65In the Money | $4.35In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
PENNIn the Money | $3.15In the Money | $3.70In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
PENNIn the Money | $2.65In the Money | $2.95In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 134In the Money | PENNNear the Money | $0.04Near the Money | $0.43Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 195Near the Money | |
PENNIn the Money | $2.13In the Money | $2.53In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 200In the Money | PENNNear the Money | $0.13Near the Money | $0.25Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
PENNIn the Money | $1.73In the Money | $2.07In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 556In the Money | PENNNear the Money | $0.13Near the Money | $0.28Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | |
PENNIn the Money | $1.40In the Money | $1.70In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 1,015In the Money | PENNNear the Money | $0.14Near the Money | $0.41Near the Money | $0.33Near the Money | $0.00Near the Money | ---Near the Money | 2,006Near the Money | |
PENNIn the Money | $1.07In the Money | $1.45In the Money | $1.65In the Money | $0.35In the Money | 2In the Money | 275In the Money | PENNNear the Money | $0.47Near the Money | $0.56Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
PENNUnderlying issue's last price | $0.93Underlying issue's last price | $1.14Underlying issue's last price | $1.18Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 139Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.60Underlying issue's last price | $0.79Underlying issue's last price | $0.92Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
PENNNear the Money | $0.54Near the Money | $0.77Near the Money | $0.67Near the Money | $-0.11Near the Money | 1Near the Money | 198Near the Money | PENNIn the Money | $0.91In the Money | $1.08In the Money | $0.93In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
PENNNear the Money | $0.51Near the Money | $0.72Near the Money | $0.51Near the Money | $-0.11Near the Money | 3Near the Money | 58Near the Money | PENNIn the Money | $0.91In the Money | $1.40In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PENNNear the Money | $0.26Near the Money | $0.51Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 152Near the Money | PENNIn the Money | $1.35In the Money | $1.76In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.26Near the Money | $0.47Near the Money | $0.39Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | PENNIn the Money | $1.97In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.11Near the Money | $0.53Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 532Near the Money | PENNIn the Money | $2.38In the Money | $2.67In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.13Near the Money | $0.21Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | PENNIn the Money | $2.78In the Money | $3.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 15Out of the Money | 243Out of the Money | PENNIn the Money | $2.78In the Money | $3.75In 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 | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PENNIn the Money | $4.20In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 1Out of the Money | 32Out of the Money | PENNIn the Money | $4.10In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.95Out 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 | $6.60In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.20In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | PENNIn the Money | $10.00In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |