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 | $14.50In the Money | $16.90In 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 | $13.15In the Money | $13.90In 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 | $11.45In 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 | $8.00In 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 | $7.00In the Money | $7.95In 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 | $6.15In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out 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 | $5.70In the Money | $6.50In 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 | $5.15In the Money | $6.00In 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 | $4.70In the Money | $5.50In 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 | $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 | $0.01Out 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 | $3.95In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.56Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $3.60In the Money | $3.70In the Money | $4.00In the Money | $0.30In the Money | 794In the Money | 8,184In the Money | PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,249Out of the Money | |
PENNIn the Money | $1.47In the Money | $3.25In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PENNIn the Money | $2.70In the Money | $2.77In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.06Near the Money | 1Near the Money | 4Near the Money | |
PENNIn the Money | $2.29In the Money | $2.36In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.24Near the Money | $0.27Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
PENNIn the Money | $1.90In the Money | $1.97In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNNear the Money | $0.35Near the Money | $0.39Near the Money | $0.44Near the Money | $0.00Near the Money | ---Near the Money | 74Near the Money | |
PENNIn the Money | $1.58In the Money | $1.63In the Money | $1.74In the Money | $0.29In the Money | 22In the Money | 7,853In the Money | PENNNear the Money | $0.52Near the Money | $0.54Near the Money | $0.50Near the Money | $-0.13Near the Money | 262Near the Money | 3,453Near the Money | |
PENNUnderlying issue's last price | $1.27Underlying issue's last price | $1.30Underlying issue's last price | $1.30Underlying issue's last price | $0.17Underlying issue's last price | 5Underlying issue's last price | 14Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.69Underlying issue's last price | $0.73Underlying issue's last price | $0.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 23Underlying issue's last price |
PENNNear the Money | $1.00Near the Money | $1.05Near the Money | $1.19Near the Money | $0.31Near the Money | 6Near the Money | 262Near the Money | PENNNear the Money | $0.93Near the Money | $0.95Near the Money | $0.95Near the Money | $-0.09Near the Money | 6Near the Money | 1,482Near the Money | |
PENNNear the Money | $0.78Near the Money | $0.81Near the Money | $0.92Near the Money | $0.24Near the Money | 214Near the Money | 1,125Near the Money | PENNIn the Money | $1.20In the Money | $1.24In the Money | $0.67In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.60Near the Money | $0.62Near the Money | $0.57Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | PENNIn the Money | $1.51In the Money | $1.56In the Money | $1.39In the Money | $-0.03In the Money | 10In the Money | 16In the Money | |
PENNNear the Money | $0.44Near the Money | $0.48Near the Money | $0.47Near the Money | $0.10Near the Money | 149Near the Money | 19,144Near the Money | PENNIn the Money | $1.86In the Money | $1.91In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 872In the Money | |
PENNNear the Money | $0.33Near the Money | $0.36Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | PENNIn the Money | $2.24In the Money | $2.33In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.24Near the Money | $0.26Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 79Near the Money | PENNIn the Money | $2.65In the Money | $2.72In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.18Near the Money | $0.19Near the Money | $0.25Near the Money | $0.10Near the Money | 2Near the Money | 21Near the Money | PENNIn the Money | $3.05In the Money | $3.40In 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 | $0.19Out of the Money | $0.06Out of the Money | 187Out of the Money | 208Out of the Money | PENNIn the Money | $3.55In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 7Out of the Money | 17,391Out of the Money | PENNIn the Money | $4.00In the Money | $4.15In the Money | $3.95In the Money | $1.10In the Money | 1In the Money | 203In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | PENNIn the Money | $2.54In the Money | $4.60In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $5.45In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 17Out of the Money | 7,763Out of the Money | PENNIn the Money | $6.40In the Money | $6.65In 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 | $5.95In the Money | $9.05In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.00In the Money | $9.30In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,541Out of the Money | PENNIn the Money | $8.95In the Money | $9.05In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 787Out of the Money | PENNIn the Money | $11.45In the Money | $12.20In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $13.95In the Money | $14.05In 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 | $16.40In the Money | $17.00In 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 | 1Out of the Money | 69Out of the Money | PENNIn the Money | $17.70In the Money | $20.30In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |