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 | $15.20In the Money | $18.30In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.70In the Money | $15.80In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.30In the Money | $13.35In 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 | $9.55In the Money | $11.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $8.40In the Money | $10.35In 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 | $7.30In the Money | $10.00In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.70In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $7.15In the Money | $7.95In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.50In the Money | $7.05In 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 | 19Out of the Money | |
PENNIn the Money | $5.25In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $4.80In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 2Out of the Money | 12Out of the Money | |
PENNIn the Money | $4.90In 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 | $1.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $4.40In the Money | $6.90In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $2.89In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $3.05In the Money | $5.65In the Money | $3.75In the Money | $0.34In the Money | 1In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PENNIn the Money | $2.30In the Money | $5.00In 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 | $1.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PENNIn the Money | $1.43In the Money | $3.35In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.01Near the Money | $0.80Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | |
PENNIn the Money | $2.18In the Money | $2.55In the Money | $2.39In the Money | $0.08In the Money | 1In the Money | 200In the Money | PENNNear the Money | $0.02Near the Money | $1.56Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 178Near the Money | |
PENNIn the Money | $1.89In the Money | $2.06In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 47In the Money | PENNNear the Money | $0.06Near the Money | $0.09Near the Money | $0.11Near the Money | $0.01Near the Money | 2Near the Money | 2,412Near the Money | |
PENNIn the Money | $1.29In the Money | $1.98In the Money | $1.55In the Money | $-0.85In the Money | 17In the Money | 55In the Money | PENNNear the Money | $0.01Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.10Near the Money | 121Near the Money | 55Near the Money | |
PENNIn the Money | $1.05In the Money | $1.34In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | PENNNear the Money | $0.24Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.14Near the Money | 53Near the Money | 94Near the Money | |
PENNUnderlying issue's last price | $0.77Underlying issue's last price | $0.81Underlying issue's last price | $0.81Underlying issue's last price | $-0.10Underlying issue's last price | 10Underlying issue's last price | 56Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.41Underlying issue's last price | $0.45Underlying issue's last price | $0.41Underlying issue's last price | $-0.17Underlying issue's last price | 19Underlying issue's last price | 14Underlying issue's last price |
PENNNear the Money | $0.51Near the Money | $0.56Near the Money | $0.59Near the Money | $0.02Near the Money | 18Near the Money | 128Near the Money | PENNIn the Money | $0.65In the Money | $0.70In the Money | $0.68In the Money | $-0.01In the Money | 14In the Money | 20In the Money | |
PENNNear the Money | $0.17Near the Money | $1.38Near the Money | $0.36Near the Money | $-0.14Near the Money | 11Near the Money | 39Near the Money | PENNIn the Money | $0.94In the Money | $1.01In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
PENNNear the Money | $0.20Near the Money | $0.23Near the Money | $0.19Near the Money | $-0.06Near the Money | 226Near the Money | 264Near the Money | PENNIn the Money | $1.12In the Money | $1.54In the Money | $1.20In the Money | $0.11In the Money | 2In the Money | 10In the Money | |
PENNNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.05Near the Money | 3Near the Money | 92Near the Money | PENNIn the Money | $1.55In the Money | $2.19In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.01Near the Money | 335Near the Money | 419Near the Money | PENNIn the Money | $1.96In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.04Near the Money | $0.97Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 62Near the Money | PENNIn the Money | $2.22In the Money | $3.35In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 10Out of the Money | 553Out of the Money | PENNIn the Money | $2.04In the Money | $4.25In 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 | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 10Out of the Money | PENNIn the Money | $2.20In the Money | $5.75In 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 | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | PENNIn the Money | $2.53In 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 | $1.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $4.00In the Money | $5.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | PENNIn the Money | $5.80In the Money | $7.25In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $7.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | $10.15In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 166Out of the Money | PENNIn the Money | $10.75In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |