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 | $16.70In the Money | $19.25In 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 | $13.80In the Money | $15.95In 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 | $11.15In the Money | $13.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.95In the Money | $11.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.10In the Money | $10.40In 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 | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $7.60In the Money | $10.30In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.00In the Money | $8.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 11Out of the Money | |
PENNIn the Money | $6.35In the Money | $7.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 1Out of the Money | 468Out of the Money | |
PENNIn the Money | $5.50In 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 | $1.58Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.95In the Money | $7.40In 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 | $0.71Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.50In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 55Out of the Money | 20Out of the Money | |
PENNIn the Money | $4.05In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 11Out of the Money | 8Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.25In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 7,642In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 10,238Out of the Money | |
PENNIn the Money | $3.90In the Money | $4.65In the Money | $4.33In the Money | $-1.14In the Money | 4In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 25Out of the Money | 4Out of the Money | |
PENNIn the Money | $2.86In the Money | $4.25In 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 | $0.53Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 59Out of the Money | |
PENNIn the Money | $2.62In the Money | $4.10In 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 | $0.45Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 13Out of the Money | 18Out of the Money | |
PENNIn the Money | $1.53In the Money | $4.00In the Money | $3.03In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.10Near the Money | $0.08Near the Money | 33Near the Money | 77Near the Money | |
PENNIn the Money | $2.25In the Money | $2.84In the Money | $2.48In the Money | $-0.97In the Money | 9In the Money | 7,055In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.12Near the Money | $0.10Near the Money | 12Near the Money | 3,430Near the Money | |
PENNIn the Money | $1.47In the Money | $2.61In the Money | $2.17In the Money | $-0.74In the Money | 4In the Money | 653In the Money | PENNNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.03Near the Money | 226Near the Money | 3,354Near the Money | |
PENNIn the Money | $1.26In the Money | $1.53In the Money | $1.39In the Money | $-0.98In the Money | 11In the Money | 271In the Money | PENNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.15Near the Money | $0.12Near the Money | 50Near the Money | 1,503Near the Money | |
PENNIn the Money | $0.95In the Money | $1.46In the Money | $1.03In the Money | $-0.70In the Money | 105In the Money | 859In the Money | PENNNear the Money | $0.16Near the Money | $0.20Near the Money | $0.19Near the Money | $0.13Near the Money | 2,892Near the Money | 576Near the Money | |
PENNUnderlying issue's last price | $0.65Underlying issue's last price | $0.76Underlying issue's last price | $0.72Underlying issue's last price | $-1.18Underlying issue's last price | 124Underlying issue's last price | 419Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.30Underlying issue's last price | $0.38Underlying issue's last price | $0.32Underlying issue's last price | $0.20Underlying issue's last price | 7,188Underlying issue's last price | 1,479Underlying issue's last price |
PENNNear the Money | $0.42Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.57Near the Money | 594Near the Money | 11,782Near the Money | PENNIn the Money | $0.56In the Money | $0.62In the Money | $0.62In the Money | $0.36In the Money | 326In the Money | 886In the Money | |
PENNNear the Money | $0.24Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.35Near the Money | 396Near the Money | 589Near the Money | PENNIn the Money | $0.85In the Money | $0.96In the Money | $0.89In the Money | $0.40In the Money | 12,381In the Money | 245In the Money | |
PENNNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.26Near the Money | 502Near the Money | 900Near the Money | PENNIn the Money | $0.83In the Money | $1.39In the Money | $1.25In the Money | $0.55In the Money | 831In the Money | 1,026In the Money | |
PENNNear the Money | $0.04Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.14Near the Money | 405Near the Money | 2,089Near the Money | PENNIn the Money | $1.49In the Money | $1.83In the Money | $2.05In the Money | $1.12In the Money | 19In the Money | 43In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.10Near the Money | 419Near the Money | 820Near the Money | PENNIn the Money | $1.37In the Money | $2.74In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.04Near the Money | 762Near the Money | 17,546Near the Money | PENNIn the Money | $1.95In the Money | $2.97In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 196In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 72Out of the Money | 636Out of the Money | PENNIn the Money | $1.52In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PENNIn the Money | $2.41In the Money | $4.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 27Out of the Money | 860Out of the Money | PENNIn the Money | $3.10In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out 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 | $3.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 7,777Out of the Money | PENNIn the Money | $4.85In the Money | $5.50In 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 | $0.01Out of the Money | 30Out of the Money | ---Out of the Money | PENNIn the Money | $5.25In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 5Out of the Money | ---Out of the Money | PENNIn the Money | $5.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 21Out of the Money | ---Out of the Money | PENNIn the Money | $6.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | PENNIn the Money | $5.50In the Money | $8.15In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,537Out of the Money | PENNIn the Money | $6.00In the Money | $9.35In 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.15In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $8.30In the Money | $9.95In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 817Out of the Money | PENNIn the Money | $9.20In the Money | $11.05In 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 | $11.55In the Money | $13.70In 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 | $14.05In the Money | $16.35In 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 | $15.65In the Money | $18.80In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |