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 | $16.75In the Money | $17.50In 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 | $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 | $13.85In the Money | $16.70In the Money | $14.34In the Money | $1.80In the Money | 15In the Money | 15In 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 | $11.65In the Money | $14.00In the Money | $11.85In the Money | $1.93In the Money | 2In the Money | 2In 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 | $11.05In the Money | $11.95In 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 | $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 | $10.25In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $9.35In the Money | $9.90In the Money | $9.35In the Money | $2.55In the Money | 6In the Money | 6In the Money | PENNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $8.30In the Money | $8.90In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PENNIn the Money | $7.75In the Money | $8.55In 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 | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $7.25In the Money | $7.90In 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 | $2.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $6.75In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $6.35In the Money | $7.00In 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 | $2.13Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $5.90In the Money | $8.15In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $5.40In the Money | $5.95In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $4.85In the Money | $5.45In 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 | $0.01Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PENNIn the Money | $4.30In the Money | $6.65In the Money | $4.20In the Money | $-0.22In the Money | 1In the Money | 55In 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 | 126Out of the Money | |
PENNIn the Money | $2.93In the Money | $5.90In the Money | $3.40In the Money | $0.30In the Money | 1In the Money | 504In 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 | 100Out of the Money | |
PENNIn the Money | $2.57In the Money | $4.60In the Money | $3.00In the Money | $0.63In the Money | 4In the Money | 57In the Money | PENNOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | |
PENNIn the Money | $2.09In the Money | $3.35In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
PENNIn the Money | $2.40In the Money | $2.72In the Money | $2.60In the Money | $0.65In the Money | 2In the Money | 128In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 5Near the Money | 331Near the Money | |
PENNIn the Money | $1.80In the Money | $2.76In the Money | $2.00In the Money | $0.71In the Money | 51In the Money | 199In the Money | PENNNear the Money | $0.00Near the Money | $1.27Near the Money | $0.10Near the Money | $0.06Near the Money | 1Near the Money | 222Near the Money | |
PENNIn the Money | $1.32In the Money | $2.57In the Money | $1.50In the Money | $0.54In the Money | 83In the Money | 597In the Money | PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 1Near the Money | 260Near the Money | |
PENNIn the Money | $0.84In the Money | $1.24In the Money | $1.13In the Money | $0.59In the Money | 85In the Money | 995In the Money | PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.06Near the Money | $-0.05Near the Money | 27Near the Money | 2,081Near the Money | |
PENNIn the Money | $0.36In the Money | $0.72In the Money | $0.58In the Money | $0.44In the Money | 1,445In the Money | 773In the Money | PENNNear the Money | $0.00Near the Money | $0.07Near the Money | $0.17Near the Money | $-0.17Near the Money | 233Near the Money | 373Near the Money | |
PENNUnderlying issue's last price | $0.03Underlying issue's last price | $0.50Underlying issue's last price | $0.15Underlying issue's last price | $0.11Underlying issue's last price | 1,194Underlying issue's last price | 1,791Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.00Underlying issue's last price | $0.03Underlying issue's last price | $0.03Underlying issue's last price | $-0.57Underlying issue's last price | 134Underlying issue's last price | 978Underlying issue's last price |
PENNNear the Money | $0.00Near the Money | $0.06Near the Money | $0.03Near the Money | $0.01Near the Money | 500Near the Money | 1,006Near the Money | PENNIn the Money | $0.23In the Money | $0.62In the Money | $0.98In the Money | $-0.29In the Money | 3In the Money | 120In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | 718Near the Money | 568Near the Money | PENNIn the Money | $0.73In the Money | $1.44In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 50Near the Money | 623Near the Money | PENNIn the Money | $0.93In the Money | $2.81In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 157Near the Money | PENNIn the Money | $0.95In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 705Near the Money | PENNIn the Money | $1.20In the Money | $3.65In the Money | $2.51In the Money | $2.51In the Money | 2In the Money | ---In the Money | |
PENNNear the Money | $0.00Near the Money | $1.27Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 257Near the Money | PENNIn the Money | $1.79In the Money | $4.15In the Money | $2.95In the Money | $-2.55In the Money | 5In the Money | 5In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | PENNIn the Money | $2.27In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | PENNIn the Money | $2.99In 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 | $1.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | PENNIn the Money | $2.51In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.60In the Money | $7.00In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 20Out of the Money | 33Out of the Money | PENNIn the Money | $3.95In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $4.05In 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 | $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 | $5.15In the Money | $8.50In 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 | $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 | $5.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $6.25In the Money | $9.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | PENNIn the Money | $9.10In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |