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 | $18.30In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.40In the Money | $15.70In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.45In the Money | $11.55In 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 | $2.13Out 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 | $11.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.75In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.30In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.45In the Money | $8.80In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.45In the Money | $8.05In 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 | $1.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $4.85In the Money | $6.15In 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 | $1.28Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.80In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.05In the Money | $5.10In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 5Out of the Money | |
PENNIn the Money | $3.90In the Money | $5.10In 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 | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.81In the Money | $4.55In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 23In the Money | PENNOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.99In the Money | $4.65In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $2.15In the Money | $3.65In the Money | $3.11In the Money | $-0.86In the Money | 1In the Money | 32In the Money | PENNNear the Money | $0.11Near the Money | $0.13Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | |
PENNIn the Money | $1.50In the Money | $2.95In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.17Near the Money | $0.79Near the Money | $0.21Near the Money | $-0.05Near the Money | 10Near the Money | 41Near the Money | |
PENNIn the Money | $1.10In the Money | $2.46In the Money | $2.50In the Money | $-0.63In the Money | 3In the Money | 33In the Money | PENNNear the Money | $0.26Near the Money | $0.29Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
PENNIn the Money | $1.73In the Money | $2.58In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNNear the Money | $0.33Near the Money | $0.42Near the Money | $0.43Near the Money | $-0.82Near the Money | 11Near the Money | 11Near the Money | |
PENNIn the Money | $0.76In the Money | $1.71In the Money | $1.44In the Money | $-0.40In the Money | 1In the Money | 12In the Money | PENNNear the Money | $0.52Near the Money | $0.68Near the Money | $0.46Near the Money | $-0.49Near the Money | 2Near the Money | 55Near the Money | |
PENNUnderlying issue's last price | $1.04Underlying issue's last price | $1.36Underlying issue's last price | $1.22Underlying issue's last price | $0.04Underlying issue's last price | 1Underlying issue's last price | 272Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.75Underlying issue's last price | $0.81Underlying issue's last price | $0.91Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 116Underlying issue's last price |
PENNNear the Money | $0.75Near the Money | $1.03Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 295Near the Money | PENNIn the Money | $1.00In the Money | $1.10In the Money | $0.99In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNNear the Money | $0.68Near the Money | $1.23Near the Money | $0.70Near the Money | $-0.08Near the Money | 6Near the Money | 17Near the Money | PENNIn the Money | $1.27In the Money | $1.45In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PENNNear the Money | $0.52Near the Money | $0.62Near the Money | $0.52Near the Money | $-0.02Near the Money | 4Near the Money | 116Near the Money | PENNIn the Money | $1.61In the Money | $2.56In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
PENNNear the Money | $0.38Near the Money | $0.50Near the Money | $0.48Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | PENNIn the Money | $1.85In the Money | $2.68In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.28Near the Money | $0.38Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | PENNIn the Money | $1.49In the Money | $2.58In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $-0.23Out of the Money | 3Out of the Money | 48Out of the Money | PENNIn the Money | $3.20In the Money | $3.65In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | PENNIn the Money | $2.92In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $3.70In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PENNIn the Money | $3.60In the Money | $6.65In 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 | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | PENNIn the Money | $5.65In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $10.45In the Money | $11.95In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $16.00In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |