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 | $16.25In the Money | $18.65In 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 | $13.75In the Money | $16.15In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 15In 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 | $11.55In the Money | $14.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.65In the Money | $12.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.65In the Money | $10.00In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 89In the Money | PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $7.00In the Money | $10.05In 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 | $0.60Out 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 | $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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PENNIn the Money | $7.20In the Money | $8.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 75In the Money | PENNOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 469Out of the Money | |
PENNIn the Money | $5.35In the Money | $7.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.85In the Money | $8.15In the Money | $6.48In the Money | $0.00In the Money | ---In the Money | 121In the Money | PENNOut of the Money | $0.00Out of the Money | $0.82Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.00In the Money | $7.75In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
PENNIn the Money | $3.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PENNIn the Money | $4.00In the Money | $5.15In the Money | $4.90In the Money | $-1.45In the Money | 4In the Money | 7,642In the Money | PENNOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 90Out of the Money | 10,240Out of the Money | |
PENNIn the Money | $2.52In the Money | $5.40In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 5In 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 | 26Out of the Money | |
PENNIn the Money | $2.76In the Money | $5.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
PENNIn the Money | $1.72In the Money | $4.50In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $2.74In the Money | $3.90In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.00Near the Money | $0.35Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 93Near the Money | |
PENNIn the Money | $2.30In the Money | $2.60In the Money | $2.37In the Money | $-0.11In the Money | 9In the Money | 7,049In the Money | PENNNear the Money | $0.00Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.09Near the Money | 3Near the Money | 3,440Near the Money | |
PENNIn the Money | $1.72In the Money | $2.30In the Money | $1.54In the Money | $-0.63In the Money | 14In the Money | 653In the Money | PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.01Near the Money | 410Near the Money | 3,373Near the Money | |
PENNIn the Money | $1.23In the Money | $1.71In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 280In the Money | PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.10Near the Money | $-0.05Near the Money | 191Near the Money | 1,515Near the Money | |
PENNIn the Money | $0.90In the Money | $1.25In the Money | $0.75In the Money | $-0.28In the Money | 17In the Money | 954In the Money | PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.20Near the Money | $0.01Near the Money | 38Near the Money | 3,106Near the Money | |
PENNUnderlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.65Underlying issue's last price | $-0.07Underlying issue's last price | 48Underlying issue's last price | 508Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.24Underlying issue's last price | $0.30Underlying issue's last price | $0.36Underlying issue's last price | $0.04Underlying issue's last price | 237Underlying issue's last price | 1,716Underlying issue's last price |
PENNNear the Money | $0.38Near the Money | $0.41Near the Money | $0.39Near the Money | $-0.06Near the Money | 657Near the Money | 12,384Near the Money | PENNIn the Money | $0.47In the Money | $0.51In the Money | $0.65In the Money | $0.03In the Money | 882In the Money | 881In the Money | |
PENNNear the Money | $0.20Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.06Near the Money | 201Near the Money | 720Near the Money | PENNIn the Money | $0.76In the Money | $0.97In the Money | $0.76In the Money | $-0.13In the Money | 2,132In the Money | 4,663In the Money | |
PENNNear the Money | $0.04Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.05Near the Money | 1,291Near the Money | 1,231Near the Money | PENNIn the Money | $1.06In the Money | $1.45In the Money | $1.41In the Money | $0.16In the Money | 307In the Money | 497In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.05Near the Money | 451Near the Money | 2,352Near the Money | PENNIn the Money | $1.44In the Money | $2.02In the Money | $1.94In the Money | $-0.11In the Money | 11In the Money | 52In the Money | |
PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.03Near the Money | 324Near the Money | 1,155Near the Money | PENNIn the Money | $1.72In the Money | $2.49In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 9Near the Money | 17,707Near the Money | PENNIn the Money | $2.07In the Money | $3.05In the Money | $2.70In the Money | $1.20In the Money | 6In the Money | 196In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 10Out of the Money | 702Out of the Money | PENNIn the Money | $1.72In the Money | $4.40In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 2Out of the Money | 37Out of the Money | PENNIn the Money | $3.20In the Money | $4.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 865Out of the Money | PENNIn the Money | $3.40In the Money | $6.00In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | PENNIn the Money | $4.05In the Money | $5.55In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 19Out of the Money | 7,777Out of the Money | PENNIn the Money | $4.70In the Money | $6.50In the Money | $9.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $5.20In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PENNIn the Money | $5.10In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $6.20In 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 | $1.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $6.70In the Money | $7.90In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,537Out of the Money | PENNIn the Money | $7.20In the Money | $8.75In the Money | $9.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.70In the Money | $8.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $7.75In the Money | $10.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 819Out of the Money | PENNIn the Money | $9.70In the Money | $11.45In the Money | $11.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PENNIn the Money | $12.20In the Money | $14.00In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $14.70In the Money | $15.55In the Money | $16.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | PENNIn the Money | $17.20In the Money | $19.10In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |