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 | $14.60In the Money | $16.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.10In the Money | $14.10In 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 | $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 | $10.60In the Money | $11.70In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.10In the Money | $9.55In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.05In the Money | $8.60In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.60In the Money | $7.55In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.20In the Money | $7.10In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.15In the Money | $6.60In 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 | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.65In the Money | $6.05In 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 | $1.31Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.60In 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 | $1.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PENNIn the Money | $4.25In the Money | $5.35In 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 | $1.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.10In the Money | $5.15In 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 | $0.65Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 4Out of the Money | 1Out of the Money | |
PENNIn the Money | $2.93In the Money | $4.55In 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 | $0.35Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 1Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.86In the Money | $4.05In the Money | $3.75In the Money | $-1.20In the Money | 5In the Money | 13In the Money | PENNOut of the Money | $0.10Out of the Money | $0.26Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 3Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.75In the Money | $4.20In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNNear the Money | $0.08Near the Money | $0.39Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
PENNIn the Money | $1.76In the Money | $3.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.25Near the Money | $1.84Near the Money | $0.28Near the Money | $0.02Near the Money | 1Near the Money | 18Near the Money | |
PENNIn the Money | $1.56In the Money | $2.98In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.03Near the Money | $0.71Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.38In the Money | $2.26In the Money | $1.95In the Money | $-1.06In the Money | 3In the Money | 22In the Money | PENNNear the Money | $0.50Near the Money | $1.07Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
PENNIn the Money | $1.50In the Money | $1.92In the Money | $1.73In the Money | $-0.65In the Money | 5In the Money | 16In the Money | PENNNear the Money | $0.65Near the Money | $1.79Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
PENNUnderlying issue's last price | $1.24Underlying issue's last price | $2.52Underlying issue's last price | $2.46Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.90Underlying issue's last price | $1.19Underlying issue's last price | $0.48Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 54Underlying issue's last price |
PENNNear the Money | $0.61Near the Money | $1.76Near the Money | $2.14Near the Money | $0.00Near the Money | ---Near the Money | 119Near the Money | PENNIn the Money | $0.94In the Money | $1.33In the Money | $1.17In the Money | $0.24In the Money | 100In the Money | 116In the Money | |
PENNNear the Money | $0.69Near the Money | $1.00Near the Money | $0.72Near the Money | $-1.04Near the Money | 6Near the Money | 23Near the Money | PENNIn the Money | $1.42In the Money | $1.56In the Money | $0.85In the Money | $0.00In the Money | 16In the Money | 6In the Money | |
PENNNear the Money | $0.52Near the Money | $0.85Near the Money | $0.92Near the Money | $-0.40Near the Money | 3Near the Money | 10Near the Money | PENNIn the Money | $1.36In the Money | $2.62In the Money | $1.70In the Money | $0.65In the Money | 1In the Money | ---In the Money | |
PENNNear the Money | $0.47Near the Money | $0.91Near the Money | $0.53Near the Money | $-0.47Near the Money | 5Near the Money | 71Near the Money | PENNIn the Money | $1.30In the Money | $2.97In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
PENNNear the Money | $0.36Near the Money | $0.60Near the Money | $0.93Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | PENNIn the Money | $2.12In the Money | $2.73In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.27Near the Money | $0.86Near the Money | $0.44Near the Money | $-0.31Near the Money | 4Near the Money | 16Near the Money | PENNIn the Money | $1.94In the Money | $3.55In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNOut of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.40Out of the Money | 13Out of the Money | 4Out of the Money | PENNIn the Money | $3.60In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.44Out of the Money | 8Out of the Money | 71Out of the Money | PENNIn the Money | $3.55In the Money | $5.00In 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 | $0.23Out of the Money | $0.13Out of the Money | $-0.82Out of the Money | 25Out of the Money | 25Out of the Money | PENNIn the Money | $4.15In the Money | $4.95In 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 | $0.28Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PENNIn the Money | $4.20In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PENNIn the Money | $6.55In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | $10.60In the Money | $13.90In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $16.50In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |