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 | $15.20In 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 | $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 | $12.70In the Money | $15.10In 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 | $10.30In the Money | $12.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.40In the Money | $9.30In 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 | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $6.60In the Money | $8.30In 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 | $0.41Out 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 | $7.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.60In the Money | $6.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | |
PENNIn the Money | $4.15In the Money | $6.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.95In the Money | $5.80In the Money | $5.35In the Money | $5.35In the Money | 2In 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 | $4.65In the Money | $6.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.87In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $2.02In the Money | $4.45In the Money | $4.30In the Money | $0.30In the Money | 3In the Money | 6,842In the Money | PENNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 6Out of the Money | 10,254Out of the Money | |
PENNIn the Money | $2.89In the Money | $4.50In 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 | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $2.72In the Money | $5.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.05Near the Money | $0.09Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | |
PENNIn the Money | $1.36In the Money | $2.94In the Money | $2.48In the Money | $-0.74In the Money | 1In the Money | 2In the Money | PENNNear the Money | $0.09Near the Money | $0.27Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
PENNIn the Money | $1.89In the Money | $2.28In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.21Near the Money | $0.00Near the Money | 2Near the Money | 79Near the Money | |
PENNIn the Money | $1.61In the Money | $1.72In the Money | $1.65In the Money | $-0.03In the Money | 5In the Money | 7,781In the Money | PENNNear the Money | $0.25Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.13Near the Money | 7Near the Money | 3,471Near the Money | |
PENNIn the Money | $1.19In the Money | $1.33In the Money | $1.45In the Money | $0.14In the Money | 440In the Money | 136In the Money | PENNNear the Money | $0.41Near the Money | $0.44Near the Money | $0.42Near the Money | $-0.12Near the Money | 1Near the Money | 3,363Near the Money | |
PENNUnderlying issue's last price | $0.98Underlying issue's last price | $1.03Underlying issue's last price | $1.00Underlying issue's last price | $-0.05Underlying issue's last price | 29Underlying issue's last price | 259Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.60Underlying issue's last price | $0.64Underlying issue's last price | $0.65Underlying issue's last price | $-0.10Underlying issue's last price | 6Underlying issue's last price | 1,484Underlying issue's last price |
PENNNear the Money | $0.73Near the Money | $0.76Near the Money | $0.78Near the Money | $-0.05Near the Money | 21Near the Money | 1,538Near the Money | PENNIn the Money | $0.85In the Money | $0.89In the Money | $0.92In the Money | $-0.08In the Money | 3In the Money | 503In the Money | |
PENNNear the Money | $0.53Near the Money | $0.56Near the Money | $0.51Near the Money | $-0.03Near the Money | 3Near the Money | 84Near the Money | PENNIn the Money | $1.14In the Money | $1.19In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNNear the Money | $0.37Near the Money | $0.39Near the Money | $0.40Near the Money | $0.00Near the Money | 1,206Near the Money | 14,977Near the Money | PENNIn the Money | $1.42In the Money | $1.69In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 873In the Money | |
PENNNear the Money | $0.25Near the Money | $0.32Near the Money | $0.25Near the Money | $-0.04Near the Money | 14Near the Money | 43Near the Money | PENNIn the Money | $1.84In the Money | $2.14In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PENNNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.04Near the Money | 47Near the Money | 334Near the Money | PENNIn the Money | $2.25In the Money | $2.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.06Near the Money | 82Near the Money | 1,865Near the Money | PENNIn the Money | $2.68In the Money | $2.99In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 160Out of the Money | 360Out of the Money | PENNIn the Money | $3.10In the Money | $4.20In 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 | $0.05Out of the Money | $-0.04Out of the Money | 12Out of the Money | 17,336Out of the Money | PENNIn the Money | $3.60In the Money | $4.75In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 85Out of the Money | PENNIn the Money | $3.10In the Money | $6.25In 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 | $3.75In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 44Out of the Money | 7,767Out of the Money | PENNIn the Money | $5.10In the Money | $6.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.70In the Money | $8.20In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.25In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.03Out 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 | $6.65In the Money | $10.40In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 837Out of the Money | PENNIn the Money | $9.55In the Money | $12.50In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $12.00In the Money | $14.75In 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 | $15.75In the Money | $18.25In 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 | ---Out of the Money | 80Out of the Money | PENNIn the Money | $17.00In the Money | $19.40In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |