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 | $15.00In the Money | $17.60In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.05In the Money | $13.50In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.70In the Money | $11.85In 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 | $8.20In the Money | $11.15In 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 | $1.67Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 18Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In the Money | $9.80In 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 | $1.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.65In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.50In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.00In 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 | $1.28Out 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 | $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 | $1.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.95In the Money | $7.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $4.15In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $4.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $3.35In the Money | $5.75In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1Out of the Money | 3Out of the Money | |
PENNIn the Money | $2.46In 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 | $1.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $2.64In the Money | $3.95In the Money | $3.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 9Out of the Money | 81Out of the Money | |
PENNIn the Money | $2.73In the Money | $3.65In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.07Near the Money | $0.12Near the Money | $0.08Near the Money | $-0.15Near the Money | 2Near the Money | 20Near the Money | |
PENNIn the Money | $2.00In the Money | $2.83In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.06Near the Money | $0.26Near the Money | $0.13Near the Money | $0.04Near the Money | 3Near the Money | 57Near the Money | |
PENNIn the Money | $1.68In the Money | $2.35In the Money | $2.15In the Money | $-0.36In the Money | 1In the Money | 199In the Money | PENNNear the Money | $0.07Near the Money | $0.25Near the Money | $0.20Near the Money | $0.10Near the Money | 52Near the Money | 126Near the Money | |
PENNIn the Money | $1.17In the Money | $1.72In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 47In the Money | PENNNear the Money | $0.07Near the Money | $0.78Near the Money | $0.33Near the Money | $0.18Near the Money | 7Near the Money | 14Near the Money | |
PENNIn the Money | $1.17In the Money | $1.50In the Money | $1.35In the Money | $-0.18In the Money | 1In the Money | 55In the Money | PENNNear the Money | $0.28Near the Money | $0.52Near the Money | $0.45Near the Money | $0.26Near the Money | 37Near the Money | 10Near the Money | |
PENNUnderlying issue's last price | $0.93Underlying issue's last price | $1.24Underlying issue's last price | $2.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 66Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.59Underlying issue's last price | $0.72Underlying issue's last price | $0.69Underlying issue's last price | $0.44Underlying issue's last price | 3Underlying issue's last price | 75Underlying issue's last price |
PENNNear the Money | $0.66Near the Money | $1.32Near the Money | $0.85Near the Money | $-0.90Near the Money | 2Near the Money | 269Near the Money | PENNIn the Money | $0.82In the Money | $1.57In the Money | $0.94In the Money | $-0.93In the Money | 2In the Money | 1In the Money | |
PENNNear the Money | $0.49Near the Money | $0.59Near the Money | $1.36Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | PENNIn the Money | $1.15In the Money | $1.38In the Money | $1.22In the Money | $0.70In the Money | 5In the Money | 22In the Money | |
PENNNear the Money | $0.34Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.44Near the Money | 7Near the Money | 24Near the Money | PENNIn the Money | $1.33In the Money | $2.15In the Money | $1.53In the Money | $0.45In the Money | 1In the Money | 2In the Money | |
PENNNear the Money | $0.23Near the Money | $0.30Near the Money | $0.33Near the Money | $-0.46Near the Money | 44Near the Money | 285Near the Money | PENNIn the Money | $1.55In the Money | $2.69In the Money | $0.92In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PENNNear the Money | $0.15Near the Money | $0.20Near the Money | $0.44Near the Money | $0.00Near the Money | ---Near the Money | 24Near the Money | PENNIn the Money | $2.15In the Money | $2.64In the Money | $2.04In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNNear the Money | $0.10Near the Money | $0.18Near the Money | $0.14Near the Money | $-0.16Near the Money | 76Near the Money | 57Near the Money | PENNIn the Money | $2.04In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $2.83In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 266Out of the Money | 156Out of the Money | PENNIn the Money | $3.10In the Money | $4.50In 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 | $0.07Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $3.15In the Money | $5.40In 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 | $0.47Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | PENNIn the Money | $3.70In the Money | $6.60In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PENNIn the Money | $4.10In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 1Out of the Money | 31Out of the Money | PENNIn the Money | $5.65In the Money | $7.20In 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 | $2.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $6.80In the Money | $8.10In 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 | $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 | $7.45In the Money | $9.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PENNIn the Money | $11.40In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |