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 | $15.00In the Money | $17.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.40In the Money | $13.50In 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 | $1.27Out 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 | $11.00In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.95In the Money | $10.45In 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 | $7.75In the Money | $9.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $6.65In the Money | $8.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $7.15In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PENNIn the Money | $5.05In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $5.15In the Money | $8.40In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.05In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $3.65In the Money | $5.50In 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 | $1.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $2.95In the Money | $4.95In 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 | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $2.73In the Money | $4.50In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $2.54In the Money | $4.00In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $2.25In the Money | $5.35In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 83In the Money | PENNOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 7Out of the Money | 58Out of the Money | |
PENNIn the Money | $1.85In the Money | $2.97In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 10Near the Money | 79Near the Money | |
PENNIn the Money | $1.76In the Money | $2.42In the Money | $2.37In the Money | $-0.19In the Money | 2In the Money | 57In the Money | PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.07Near the Money | 200Near the Money | 268Near the Money | |
PENNIn the Money | $1.73In the Money | $1.95In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.07Near the Money | $0.88Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | |
PENNIn the Money | $1.22In the Money | $2.56In the Money | $1.45In the Money | $-1.28In the Money | 8In the Money | 134In the Money | PENNNear the Money | $0.15Near the Money | $0.18Near the Money | $0.16Near the Money | $0.10Near the Money | 71Near the Money | 194Near the Money | |
PENNIn the Money | $0.43In the Money | $1.60In the Money | $1.11In the Money | $-0.14In the Money | 2In the Money | 200In the Money | PENNNear the Money | $0.26Near the Money | $0.29Near the Money | $0.22Near the Money | $0.15Near the Money | 53Near the Money | 54Near the Money | |
PENNUnderlying issue's last price | $0.73Underlying issue's last price | $0.79Underlying issue's last price | $0.92Underlying issue's last price | $-1.11Underlying issue's last price | 12Underlying issue's last price | 556Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.44Underlying issue's last price | $0.47Underlying issue's last price | $0.47Underlying issue's last price | $0.28Underlying issue's last price | 77Underlying issue's last price | 81Underlying issue's last price |
PENNNear the Money | $0.49Near the Money | $0.52Near the Money | $0.54Near the Money | $-1.02Near the Money | 22Near the Money | 1,015Near the Money | PENNIn the Money | $0.69In the Money | $0.73In the Money | $0.74In the Money | $0.46In the Money | 6In the Money | 2,010In the Money | |
PENNNear the Money | $0.31Near the Money | $0.35Near the Money | $0.42Near the Money | $-0.48Near the Money | 27Near the Money | 275Near the Money | PENNIn the Money | $1.00In the Money | $1.05In the Money | $0.99In the Money | $0.56In the Money | 9In the Money | 48In the Money | |
PENNNear the Money | $0.05Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.39Near the Money | 16Near the Money | 141Near the Money | PENNIn the Money | $1.27In the Money | $1.82In the Money | $0.96In the Money | $0.46In the Money | 9In the Money | 56In the Money | |
PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.48Near the Money | 75Near the Money | 266Near the Money | PENNIn the Money | $1.63In the Money | $1.89In the Money | $1.71In the Money | $0.86In the Money | 25In the Money | 92In the Money | |
PENNNear the Money | $0.06Near the Money | $0.09Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 61Near the Money | PENNIn the Money | $2.04In the Money | $2.61In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 156Near the Money | PENNIn the Money | $2.51In the Money | $2.89In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 44Out of the Money | 113Out of the Money | PENNIn the Money | $2.96In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 15Out of the Money | 907Out of the Money | PENNIn the Money | $2.62In the Money | $4.00In 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 | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $2.75In the Money | $4.50In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | PENNIn the Money | $4.60In the Money | $4.90In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.30In the Money | $5.40In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PENNIn the Money | $5.60In the Money | $5.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.10In the Money | $6.50In 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 | $0.19Out of the Money | $0.19Out of the Money | $0.16Out of the Money | 1Out of the Money | 33Out of the Money | PENNIn the Money | $6.40In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.28Out 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 | $7.45In 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 | $5.80In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.00In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.06Out 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 | $9.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 26Out of the Money | 90Out of the Money | PENNIn the Money | $10.15In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |