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 | $18.70In 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 | $14.10In the Money | $15.25In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.55In the Money | $11.90In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.05In 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 | $1.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $9.10In the Money | $9.65In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.65In the Money | $8.95In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.15In 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 | $2.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $7.65In 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 | $2.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.10In the Money | $7.55In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.55In 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 | $2.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $6.00In the Money | $6.55In 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 | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $5.75In the Money | $6.80In 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 | $2.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $5.10In the Money | $5.55In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.60In the Money | $5.00In 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 | $2.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $4.15In the Money | $4.60In the Money | $3.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PENNIn the Money | $3.65In the Money | $4.05In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $2.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PENNIn the Money | $3.30In the Money | $3.55In the Money | $3.05In the Money | $0.25In the Money | 2In the Money | 5In the Money | PENNOut of the Money | $0.04Out of the Money | $0.64Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $2.84In the Money | $3.00In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 200In the Money | PENNNear the Money | $0.06Near the Money | $0.12Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 178Near the Money | |
PENNIn the Money | $2.40In the Money | $2.49In the Money | $2.62In the Money | $0.99In the Money | 25In the Money | 71In the Money | PENNNear the Money | $0.11Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.08Near the Money | 2Near the Money | 34Near the Money | |
PENNIn the Money | $1.98In the Money | $2.10In the Money | $2.40In the Money | $1.20In the Money | 2In the Money | 56In the Money | PENNNear the Money | $0.17Near the Money | $0.22Near the Money | $0.14Near the Money | $-0.27Near the Money | 13Near the Money | 37Near the Money | |
PENNIn the Money | $1.59In the Money | $1.98In the Money | $2.00In the Money | $0.91In the Money | 2In the Money | 67In the Money | PENNNear the Money | $0.28Near the Money | $0.33Near the Money | $0.30Near the Money | $-0.18Near the Money | 1Near the Money | 93Near the Money | |
PENNIn the Money | $1.24In the Money | $1.31In the Money | $1.25In the Money | $0.28In the Money | 5In the Money | 272In the Money | PENNNear the Money | $0.43Near the Money | $0.48Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
PENNUnderlying issue's last price | $0.94Underlying issue's last price | $1.02Underlying issue's last price | $0.90Underlying issue's last price | $0.14Underlying issue's last price | 30Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.63Underlying issue's last price | $0.69Underlying issue's last price | $0.86Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
PENNNear the Money | $0.70Near the Money | $0.80Near the Money | $0.75Near the Money | $0.37Near the Money | 3Near the Money | 35Near the Money | PENNIn the Money | $0.88In the Money | $0.94In the Money | $0.75In the Money | $-1.20In the Money | 4In the Money | 17In the Money | |
PENNNear the Money | $0.51Near the Money | $0.56Near the Money | $0.51Near the Money | $0.11Near the Money | 17Near the Money | 259Near the Money | PENNIn the Money | $1.19In the Money | $1.24In the Money | $1.50In the Money | $0.58In the Money | 2In the Money | 7In the Money | |
PENNNear the Money | $0.36Near the Money | $0.40Near the Money | $0.34Near the Money | $0.10Near the Money | 62Near the Money | 36Near the Money | PENNIn the Money | $1.46In the Money | $1.60In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.39Near the Money | $0.25Near the Money | 83Near the Money | 146Near the Money | PENNIn the Money | $1.82In the Money | $2.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.17Near the Money | $0.21Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | PENNIn the Money | $2.35In the Money | $2.49In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.12Near the Money | $0.16Near the Money | $0.15Near the Money | $0.09Near the Money | 467Near the Money | 350Near the Money | PENNIn the Money | $2.80In the Money | $2.88In 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 | $0.12Out of the Money | $0.19Out of the Money | $0.11Out of the Money | 3Out of the Money | 2Out of the Money | PENNIn the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.34Out of the Money | 102Out of the Money | 248Out of the Money | PENNIn the Money | $3.55In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 5Out of the Money | 25Out of the Money | PENNIn the Money | $4.60In the Money | $5.05In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | 11Out of the Money | 32Out of the Money | PENNIn the Money | $5.60In the Money | $6.10In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $6.50In the Money | $7.40In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.55In the Money | $9.35In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | PENNIn the Money | $10.50In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |