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 | $14.80In the Money | $16.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.45In the Money | $15.25In 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 | $10.95In the Money | $13.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.45In the Money | $10.05In 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 | $7.45In the Money | $9.00In 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 | $6.45In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $5.10In the Money | $7.70In the Money | $6.77In the Money | $0.00In the Money | ---In 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 | $5.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.00In the Money | $6.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.20In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $2.53In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.31Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $3.65In the Money | $4.65In the Money | $4.05In the Money | $0.05In the Money | 1In the Money | 7,440In the Money | PENNOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 31Out of the Money | 10,255Out of the Money | |
PENNIn the Money | $3.35In the Money | $5.25In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $2.82In the Money | $3.15In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.12Near the Money | $0.47Near the Money | $0.15Near the Money | $-0.02Near the Money | 53Near the Money | 5Near the Money | |
PENNIn the Money | $2.58In the Money | $4.10In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.19Near the Money | $0.22Near the Money | $0.27Near the Money | $-0.05Near the Money | 1Near the Money | 14Near the Money | |
PENNIn the Money | $1.54In the Money | $2.43In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.28Near the Money | $0.30Near the Money | $0.44Near the Money | $0.00Near the Money | ---Near the Money | 74Near the Money | |
PENNIn the Money | $1.79In the Money | $1.95In the Money | $1.79In the Money | $0.28In the Money | 19In the Money | 7,830In the Money | PENNNear the Money | $0.37Near the Money | $0.43Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 3,471Near the Money | |
PENNIn the Money | $1.49In the Money | $1.55In the Money | $1.30In the Money | $0.02In the Money | 1In the Money | 31In the Money | PENNNear the Money | $0.54Near the Money | $0.59Near the Money | $0.76Near the Money | $0.04Near the Money | 8Near the Money | 24Near the Money | |
PENNUnderlying issue's last price | $1.19Underlying issue's last price | $1.25Underlying issue's last price | $1.10Underlying issue's last price | $0.03Underlying issue's last price | 12Underlying issue's last price | 273Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.74Underlying issue's last price | $0.78Underlying issue's last price | $0.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,482Underlying issue's last price |
PENNNear the Money | $0.94Near the Money | $0.99Near the Money | $0.74Near the Money | $0.04Near the Money | 16Near the Money | 1,337Near the Money | PENNIn the Money | $0.98In the Money | $1.04In the Money | $1.18In the Money | $0.00In the Money | 59In the Money | 14In the Money | |
PENNNear the Money | $0.73Near the Money | $0.77Near the Money | $0.74Near the Money | $0.14Near the Money | 11Near the Money | 36Near the Money | PENNIn the Money | $1.26In the Money | $1.31In the Money | $1.42In the Money | $0.03In the Money | 2In the Money | 20In the Money | |
PENNNear the Money | $0.57Near the Money | $0.62Near the Money | $0.58Near the Money | $0.18Near the Money | 1,523Near the Money | 19,247Near the Money | PENNIn the Money | $1.47In the Money | $1.68In the Money | $1.80In the Money | $-0.30In the Money | 2In the Money | 872In the Money | |
PENNNear the Money | $0.38Near the Money | $0.53Near the Money | $0.34Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | PENNIn the Money | $0.42In the Money | $2.03In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.32Near the Money | $0.34Near the Money | $0.22Near the Money | $-0.01Near the Money | 13Near the Money | 83Near the Money | PENNIn the Money | $2.12In the Money | $2.42In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.24Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.04Near the Money | 6Near the Money | 22Near the Money | PENNIn the Money | $2.44In the Money | $2.91In the Money | $3.20In the Money | $3.20In the Money | 27In the Money | ---In the Money | |
PENNOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 21Out of the Money | 181Out of the Money | PENNIn the Money | $2.82In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 565Out of the Money | 17,381Out of the Money | PENNIn the Money | $3.35In the Money | $3.80In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 203In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | PENNIn the Money | $2.85In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $3.70In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 3Out of the Money | 7,770Out of the Money | PENNIn the Money | $5.05In the Money | $8.20In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out 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 | $6.85In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.55In the Money | $8.55In 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 | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,542Out of the Money | PENNIn the Money | $7.55In the Money | $9.65In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 787Out of the Money | PENNIn the Money | $11.00In the Money | $11.25In 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 | $11.75In the Money | $13.75In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $15.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PENNIn the Money | $17.75In the Money | $19.10In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |