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 | $14.30In the Money | $15.10In 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 | $11.90In the Money | $14.15In 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 | $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 | $9.30In the Money | $11.25In 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 | $1.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.10In the Money | $8.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.95In the Money | $7.60In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.15In the Money | $6.65In 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 | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.60In the Money | $6.20In 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 | $2.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.20In the Money | $5.70In 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 | $2.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.65In the Money | $5.95In 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 | $1.79Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $4.20In the Money | $5.20In 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 | $1.31Out of the Money | $0.30Out of the Money | $0.20Out of the Money | 2Out of the Money | 6Out of the Money | |
PENNIn the Money | $2.40In the Money | $4.15In 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 | $0.38Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 18Out of the Money | 3Out of the Money | |
PENNIn the Money | $2.93In the Money | $4.25In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 12Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.26In the Money | $3.90In the Money | $3.15In the Money | $1.91In the Money | 1In the Money | 1In the Money | PENNNear the Money | $0.08Near the Money | $0.86Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
PENNIn the Money | $2.34In the Money | $3.25In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 55In the Money | PENNNear the Money | $0.13Near the Money | $0.18Near the Money | $0.13Near the Money | $0.05Near the Money | 3Near the Money | 55Near the Money | |
PENNIn the Money | $1.90In the Money | $2.37In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 495In the Money | PENNNear the Money | $0.18Near the Money | $0.26Near the Money | $0.22Near the Money | $0.11Near the Money | 25Near the Money | 51Near the Money | |
PENNIn the Money | $1.60In the Money | $1.91In the Money | $2.00In the Money | $0.10In the Money | 8In the Money | 13In the Money | PENNNear the Money | $0.31Near the Money | $0.37Near the Money | $0.34Near the Money | $0.24Near the Money | 16Near the Money | 250Near the Money | |
PENNIn the Money | $0.69In the Money | $2.03In the Money | $1.42In the Money | $-0.76In the Money | 25In the Money | 18In the Money | PENNNear the Money | $0.46Near the Money | $0.52Near the Money | $0.50Near the Money | $0.34Near the Money | 35Near the Money | 43Near the Money | |
PENNUnderlying issue's last price | $1.12Underlying issue's last price | $1.29Underlying issue's last price | $1.11Underlying issue's last price | $-0.67Underlying issue's last price | 81Underlying issue's last price | 69Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.64Underlying issue's last price | $0.72Underlying issue's last price | $0.74Underlying issue's last price | $0.47Underlying issue's last price | 167Underlying issue's last price | 33Underlying issue's last price |
PENNNear the Money | $0.85Near the Money | $1.06Near the Money | $0.88Near the Money | $-0.85Near the Money | 126Near the Money | 156Near the Money | PENNIn the Money | $0.85In the Money | $0.97In the Money | $0.95In the Money | $0.64In the Money | 9In the Money | 30In the Money | |
PENNNear the Money | $0.65Near the Money | $0.75Near the Money | $0.61Near the Money | $-0.77Near the Money | 83Near the Money | 164Near the Money | PENNIn the Money | $1.17In the Money | $1.27In the Money | $0.73In the Money | $0.22In the Money | 1In the Money | 36In the Money | |
PENNNear the Money | $0.38Near the Money | $0.60Near the Money | $0.50Near the Money | $-0.74Near the Money | 340Near the Money | 543Near the Money | PENNIn the Money | $1.35In the Money | $1.61In the Money | $0.76In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNNear the Money | $0.36Near the Money | $0.55Near the Money | $0.40Near the Money | $-0.60Near the Money | 3Near the Money | 117Near the Money | PENNIn the Money | $1.29In the Money | $2.17In the Money | $1.90In the Money | $0.96In the Money | 1In the Money | 13In the Money | |
PENNNear the Money | $0.27Near the Money | $0.31Near the Money | $0.24Near the Money | $-0.54Near the Money | 5Near the Money | 116Near the Money | PENNIn the Money | $0.93In the Money | $2.52In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PENNNear the Money | $0.18Near the Money | $0.24Near the Money | $0.15Near the Money | $-0.48Near the Money | 30Near the Money | 91Near the Money | PENNIn the Money | $2.40In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.78Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $2.93In the Money | $3.85In 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 | $1.36Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 53Out of the Money | 61Out of the Money | PENNIn the Money | $2.89In the Money | $3.90In the Money | $3.85In the Money | $3.85In the Money | 2In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In 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 | $0.11Out of the Money | $0.08Out of the Money | $-0.16Out of the Money | 5Out of the Money | 20Out of the Money | PENNIn the Money | $3.55In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In 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 | $1.81Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 8Out of the Money | 17Out of the Money | PENNIn the Money | $5.45In the Money | $6.75In 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 | $2.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $6.25In the Money | $7.65In 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 | $0.05Out 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 | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | ---In the Money | ---In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 2Out of the Money | 11Out of the Money | PENNIn the Money | $12.45In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |