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 | $15.25In the Money | $17.65In 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 | $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 | $12.75In the Money | $15.15In the Money | $12.50In 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 | $11.35In the Money | $11.60In 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 | $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 | $9.80In the Money | $10.60In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $8.80In the Money | $10.25In 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 | $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 | $6.80In the Money | $10.60In 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 | $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 | $6.35In the Money | $10.10In 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 | $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 | $6.10In the Money | $9.60In 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 | $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 | $9.10In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PENNIn the Money | $5.50In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $4.65In the Money | $8.15In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PENNIn the Money | $4.20In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $4.80In the Money | $6.25In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $0.76Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.35In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $3.85In the Money | $4.20In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 86Out of the Money | |
PENNIn the Money | $3.40In the Money | $3.65In the Money | $2.03In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PENNIn the Money | $2.80In the Money | $3.15In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.00Near the Money | $0.75Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | |
PENNIn the Money | $2.29In the Money | $2.71In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 199In the Money | PENNNear the Money | $0.00Near the Money | $0.75Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 178Near the Money | |
PENNIn the Money | $1.92In the Money | $2.18In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 47In the Money | PENNNear the Money | $0.00Near the Money | $0.36Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 2,410Near the Money | |
PENNIn the Money | $1.53In the Money | $1.84In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 55In the Money | PENNNear the Money | $0.10Near the Money | $0.42Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 104Near the Money | |
PENNIn the Money | $1.15In the Money | $1.27In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | PENNNear the Money | $0.20Near the Money | $0.41Near the Money | $0.24Near the Money | $0.00Near the Money | 2Near the Money | 82Near the Money | |
PENNUnderlying issue's last price | $0.82Underlying issue's last price | $0.93Underlying issue's last price | $0.81Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 61Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.19Underlying issue's last price | $0.52Underlying issue's last price | $0.41Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 21Underlying issue's last price |
PENNNear the Money | $0.46Near the Money | $0.65Near the Money | $0.59Near the Money | $0.00Near the Money | ---Near the Money | 127Near the Money | PENNIn the Money | $0.54In the Money | $0.68In the Money | $0.68In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PENNNear the Money | $0.32Near the Money | $0.53Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | PENNIn the Money | $0.71In the Money | $0.98In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNNear the Money | $0.22Near the Money | $0.37Near the Money | $0.25Near the Money | $0.06Near the Money | 1Near the Money | 325Near the Money | PENNIn the Money | $1.05In the Money | $1.33In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PENNNear the Money | $0.13Near the Money | $0.21Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 94Near the Money | PENNIn the Money | $1.49In the Money | $1.77In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.07Near the Money | $0.35Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 606Near the Money | PENNIn the Money | $1.81In the Money | $2.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.00Near the Money | $0.33Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 62Near the Money | PENNIn the Money | $2.24In the Money | $2.76In 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 | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 563Out of the Money | PENNIn the Money | $2.84In the Money | $3.20In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $2.48In the Money | $3.65In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | PENNIn the Money | $3.90In the Money | $4.20In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $4.90In the Money | $5.15In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | PENNIn the Money | $5.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $6.90In the Money | $7.15In 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 | $1.20Out 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 | $9.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | PENNIn the Money | $10.75In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |