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 | $15.30In the Money | $17.65In 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 | $12.75In the Money | $15.15In 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 | $11.30In the Money | $12.15In 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 | $8.90In the Money | $9.60In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $7.85In the Money | $8.65In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.95In the Money | $7.65In 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 | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $6.25In the Money | $7.10In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 76In 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 | 462Out of the Money | |
PENNIn the Money | $5.80In the Money | $6.70In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.75In the Money | $6.15In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out 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 | $3.80In the Money | $5.70In 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 | $2.95In the Money | $5.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $4.15In the Money | $4.35In the Money | $4.50In the Money | $0.20In the Money | 104In the Money | 6,840In the Money | PENNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 21Out of the Money | 10,250Out of the Money | |
PENNIn the Money | $2.36In the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $3.25In the Money | $3.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
PENNIn the Money | $2.80In the Money | $2.90In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.06Near the Money | $0.09Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
PENNIn the Money | $2.29In the Money | $2.44In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.10Near the Money | 1Near the Money | 79Near the Money | |
PENNIn the Money | $1.92In the Money | $2.02In the Money | $1.89In the Money | $0.24In the Money | 2In the Money | 7,777In the Money | PENNNear the Money | $0.18Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.05Near the Money | 6Near the Money | 3,466Near the Money | |
PENNIn the Money | $1.54In the Money | $1.59In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 459In the Money | PENNNear the Money | $0.30Near the Money | $0.33Near the Money | $0.42Near the Money | $0.00Near the Money | ---Near the Money | 3,364Near the Money | |
PENNIn the Money | $1.21In the Money | $1.25In the Money | $1.24In the Money | $0.24In the Money | 18In the Money | 260In the Money | PENNNear the Money | $0.46Near the Money | $0.49Near the Money | $0.48Near the Money | $-0.17Near the Money | 11Near the Money | 1,488Near the Money | |
PENNUnderlying issue's last price | $0.92Underlying issue's last price | $0.96Underlying issue's last price | $0.95Underlying issue's last price | $0.17Underlying issue's last price | 22Underlying issue's last price | 1,535Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.66Underlying issue's last price | $0.70Underlying issue's last price | $0.69Underlying issue's last price | $-0.23Underlying issue's last price | 6Underlying issue's last price | 505Underlying issue's last price |
PENNNear the Money | $0.68Near the Money | $0.71Near the Money | $0.70Near the Money | $0.19Near the Money | 11Near the Money | 86Near the Money | PENNIn the Money | $0.89In the Money | $0.96In the Money | $0.93In the Money | $-0.41In the Money | 7In the Money | 22In the Money | |
PENNNear the Money | $0.49Near the Money | $0.52Near the Money | $0.50Near the Money | $0.10Near the Money | 74Near the Money | 13,041Near the Money | PENNIn the Money | $1.23In the Money | $1.27In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 873In the Money | |
PENNNear the Money | $0.34Near the Money | $0.47Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | PENNIn the Money | $1.56In the Money | $1.65In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PENNNear the Money | $0.23Near the Money | $0.27Near the Money | $0.25Near the Money | $0.07Near the Money | 2Near the Money | 338Near the Money | PENNIn the Money | $1.94In the Money | $2.06In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.15Near the Money | $0.18Near the Money | $0.17Near the Money | $0.03Near the Money | 31Near the Money | 1,897Near the Money | PENNIn the Money | $2.34In the Money | $2.47In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNNear the Money | $0.10Near the Money | $0.13Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 274Near the Money | PENNIn the Money | $2.72In the Money | $2.91In 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 | 17,331Out of the Money | PENNIn the Money | $3.25In the Money | $3.40In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | PENNIn the Money | $3.70In the Money | $4.05In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $4.70In the Money | $4.85In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,723Out of the Money | PENNIn the Money | $5.65In the Money | $5.85In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.25Out 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 | $6.85In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.85In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,543Out of the Money | PENNIn the Money | $7.25In the Money | $8.35In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 837Out of the Money | PENNIn the Money | $10.70In the Money | $11.45In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.01Out 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 | $12.80In the Money | $13.40In the Money | $10.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $14.85In the Money | $17.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | PENNIn the Money | $17.35In the Money | $19.75In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |