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 | $15.05In the Money | $19.20In 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 | $13.50In the Money | $16.70In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.30In the Money | $13.75In 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 | $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 | $10.35In the Money | $12.70In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.40In the Money | $11.20In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out 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 | $8.35In the Money | $10.70In 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 | $1.32Out 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 | $8.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.95In the Money | $9.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.25In 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 | $2.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.95In the Money | $8.15In 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 | $1.32Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $5.40In the Money | $7.70In 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 | $1.33Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.95In 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 | $2.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.00In the Money | $5.75In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.03Out of the Money | $1.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PENNIn the Money | $2.66In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PENNIn the Money | $2.72In the Money | $4.05In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | $0.07Out of the Money | $0.52Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PENNIn the Money | $1.94In the Money | $4.40In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNOut of the Money | $0.12Out of the Money | $0.45Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PENNIn the Money | $1.15In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.19Near the Money | $1.01Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
PENNIn the Money | $1.33In the Money | $2.73In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.29Near the Money | $0.46Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.73In the Money | $2.30In the Money | $1.82In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNNear the Money | $0.42Near the Money | $0.88Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
PENNIn the Money | $1.73In the Money | $2.51In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 31In the Money | PENNNear the Money | $0.59Near the Money | $0.89Near the Money | $0.88Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PENNIn the Money | $1.12In the Money | $2.23In the Money | $1.55In the Money | $0.44In the Money | 10In the Money | 16In the Money | PENNNear the Money | $0.77Near the Money | $0.99Near the Money | $0.95Near the Money | $0.06Near the Money | 3Near the Money | 1Near the Money | |
PENNUnderlying issue's last price | $1.18Underlying issue's last price | $1.37Underlying issue's last price | $1.27Underlying issue's last price | $0.29Underlying issue's last price | 17Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $0.86Underlying issue's last price | $1.18Underlying issue's last price | $1.23Underlying issue's last price | $1.23Underlying issue's last price | 2Underlying issue's last price | ---Underlying issue's last price |
PENNNear the Money | $0.91Near the Money | $1.15Near the Money | $1.00Near the Money | $0.30Near the Money | 24Near the Money | 77Near the Money | PENNIn the Money | $1.21In the Money | $1.52In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNNear the Money | $0.78Near the Money | $1.19Near the Money | $0.70Near the Money | $0.07Near the Money | 1Near the Money | 17Near the Money | PENNIn the Money | $1.23In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.62Near the Money | $1.02Near the Money | $0.65Near the Money | $0.14Near the Money | 85Near the Money | 37Near the Money | PENNIn the Money | $1.72In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.48Near the Money | $0.72Near the Money | $0.46Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | PENNIn the Money | $1.28In the Money | $2.67In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.36Near the Money | $0.89Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | PENNIn the Money | $2.14In the Money | $3.70In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.29Near the Money | $0.85Near the Money | $0.19Near the Money | $-0.04Near the Money | 230Near the Money | 67Near the Money | PENNIn the Money | $2.19In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.22Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 1Out of the Money | 19Out of the Money | PENNIn the Money | $1.99In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.17Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $2.49In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.09Out of the Money | 1Out of the Money | 16Out of the Money | PENNIn the Money | $4.30In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $4.65In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $2.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $9.70In the Money | $11.65In 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 | $13.60In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |