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 | $18.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.30In the Money | $14.85In 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 | $11.25In the Money | $12.35In 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 | $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 | $8.85In the Money | $9.85In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 89In the Money | PENNOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $7.95In the Money | $8.85In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.30In the Money | $7.85In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.80In the Money | $7.40In the Money | $7.40In the Money | $0.63In the Money | 2In the Money | 78In the Money | PENNOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 463Out of the Money | |
PENNIn the Money | $4.35In the Money | $6.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.70In the Money | $6.40In 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 | $4.80In the Money | $5.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.45In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $3.90In the Money | $4.95In the Money | $4.90In the Money | $0.85In the Money | 767In the Money | 7,441In the Money | PENNOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,254Out of the Money | |
PENNIn the Money | $2.98In the Money | $4.45In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $1.69In the Money | $4.00In the Money | $3.20In the Money | $0.13In the Money | 2In the Money | 3In the Money | PENNOut of the Money | $0.03Out of the Money | $2.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
PENNIn the Money | $2.07In the Money | $3.90In the Money | $3.22In the Money | $0.97In the Money | 1In the Money | 1In the Money | PENNNear the Money | $0.07Near the Money | $0.61Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
PENNIn the Money | $1.00In the Money | $4.25In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.16Near the Money | $0.53Near the Money | $0.21Near the Money | $-0.23Near the Money | 2Near the Money | 74Near the Money | |
PENNIn the Money | $2.04In the Money | $2.27In the Money | $2.22In the Money | $0.43In the Money | 45In the Money | 7,829In the Money | PENNNear the Money | $0.25Near the Money | $0.50Near the Money | $0.29Near the Money | $-0.24Near the Money | 9Near the Money | 3,471Near the Money | |
PENNIn the Money | $1.63In the Money | $1.87In the Money | $1.83In the Money | $0.53In the Money | 102In the Money | 32In the Money | PENNNear the Money | $0.37Near the Money | $0.81Near the Money | $0.34Near the Money | $-0.42Near the Money | 3,200Near the Money | 32Near the Money | |
PENNIn the Money | $1.46In the Money | $1.50In the Money | $1.50In the Money | $0.40In the Money | 5In the Money | 274In the Money | PENNNear the Money | $0.54Near the Money | $0.58Near the Money | $0.48Near the Money | $-0.47Near the Money | 14Near the Money | 1,482Near the Money | |
PENNUnderlying issue's last price | $1.16Underlying issue's last price | $1.20Underlying issue's last price | $1.21Underlying issue's last price | $0.47Underlying issue's last price | 439Underlying issue's last price | 1,350Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.74Underlying issue's last price | $0.78Underlying issue's last price | $0.69Underlying issue's last price | $-0.49Underlying issue's last price | 440Underlying issue's last price | 71Underlying issue's last price |
PENNNear the Money | $0.88Near the Money | $0.94Near the Money | $0.94Near the Money | $0.20Near the Money | 63Near the Money | 46Near the Money | PENNIn the Money | $0.46In the Money | $1.04In the Money | $1.09In the Money | $-0.33In the Money | 10In the Money | 21In the Money | |
PENNNear the Money | $0.70Near the Money | $0.78Near the Money | $0.74Near the Money | $0.16Near the Money | 761Near the Money | 19,192Near the Money | PENNIn the Money | $1.25In the Money | $1.31In the Money | $1.32In the Money | $-0.48In the Money | 26In the Money | 872In the Money | |
PENNNear the Money | $0.04Near the Money | $1.21Near the Money | $0.52Near the Money | $0.18Near the Money | 27Near the Money | 9Near the Money | PENNIn the Money | $1.40In the Money | $2.07In the Money | $1.52In the Money | $1.52In the Money | 33In the Money | ---In the Money | |
PENNNear the Money | $0.33Near the Money | $0.44Near the Money | $0.42Near the Money | $0.20Near the Money | 261Near the Money | 86Near the Money | PENNIn the Money | $1.57In the Money | $2.39In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.28Near the Money | $0.35Near the Money | $0.32Near the Money | $0.11Near the Money | 1,977Near the Money | 25Near the Money | PENNIn the Money | $2.34In the Money | $2.78In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNNear the Money | $0.23Near the Money | $0.26Near the Money | $0.26Near the Money | $0.13Near the Money | 110Near the Money | 182Near the Money | PENNIn the Money | $2.32In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 1,630Out of the Money | 17,516Out of the Money | PENNIn the Money | $3.20In the Money | $4.05In the Money | $3.00In the Money | $-1.15In the Money | 1In the Money | 203In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 1Out of the Money | 81Out of the Money | PENNIn the Money | $3.00In the Money | $4.75In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $4.55In the Money | $4.75In 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 | $0.06Out of the Money | $0.00Out of the Money | 81Out of the Money | 7,768Out of the Money | PENNIn the Money | $5.35In the Money | $6.00In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.55In the Money | $8.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.55In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,542Out of the Money | PENNIn the Money | $6.05In the Money | $10.00In the Money | $9.65In 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 | $0.08Out of the Money | $-0.01Out of the Money | 50Out of the Money | 787Out of the Money | PENNIn the Money | $8.50In the Money | $11.15In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $12.65In the Money | $13.60In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $13.50In the Money | $17.70In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 71Out of the Money | PENNIn the Money | $16.00In the Money | $18.65In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |