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 | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.50In the Money | $14.20In 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 | $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 | $9.55In the Money | $12.95In 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 | $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 | $9.10In the Money | $10.65In 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 | $7.65In the Money | $10.55In 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 | $1.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.60In the Money | $8.00In 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 | $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 | $5.75In the Money | $8.45In 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 | $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 | $5.10In the Money | $8.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $4.55In the Money | $7.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.05In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.40In the Money | $5.45In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.75In the Money | $5.20In the Money | $0.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $3.00In the Money | $4.55In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PENNIn the Money | $3.35In the Money | $3.85In 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 | $0.36Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PENNIn the Money | $2.40In the Money | $3.30In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNNear the Money | $0.16Near the Money | $0.22Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
PENNIn the Money | $2.33In the Money | $2.97In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.24Near the Money | $0.48Near the Money | $0.24Near the Money | $-0.07Near the Money | 30Near the Money | 4Near the Money | |
PENNIn the Money | $1.79In the Money | $2.39In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.35Near the Money | $0.48Near the Money | $0.31Near the Money | $-0.47Near the Money | 4Near the Money | 6Near the Money | |
PENNIn the Money | $1.15In the Money | $2.22In the Money | $2.25In the Money | $2.25In the Money | 1In the Money | ---In the Money | PENNNear the Money | $0.49Near the Money | $1.21Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.41In the Money | $1.74In the Money | $1.82In the Money | $0.12In the Money | 4In the Money | 5In the Money | PENNNear the Money | $0.66Near the Money | $0.78Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
PENNUnderlying issue's last price | $1.16Underlying issue's last price | $1.45Underlying issue's last price | $1.33Underlying issue's last price | $-0.02Underlying issue's last price | 15Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.87Underlying issue's last price | $1.00Underlying issue's last price | $0.88Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price |
PENNNear the Money | $0.97Near the Money | $1.21Near the Money | $1.11Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | PENNIn the Money | $0.65In the Money | $1.26In the Money | $0.89In the Money | $0.89In the Money | 1In the Money | ---In the Money | |
PENNNear the Money | $0.46Near the Money | $0.91Near the Money | $0.98Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | PENNIn the Money | $1.26In the Money | $1.68In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.60Near the Money | $0.73Near the Money | $0.70Near the Money | $-0.06Near the Money | 2Near the Money | 76Near the Money | PENNIn the Money | $1.66In the Money | $2.33In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNNear the Money | $0.28Near the Money | $0.70Near the Money | $0.63Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | PENNIn the Money | $1.84In the Money | $2.87In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.17Near the Money | $0.45Near the Money | $0.51Near the Money | $0.00Near the Money | 2Near the Money | 35Near the Money | PENNIn the Money | $2.17In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.27Near the Money | $0.33Near the Money | $0.46Near the Money | $-0.54Near the Money | 2Near the Money | 3Near the Money | PENNIn the Money | $2.54In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.19Out of the Money | $0.53Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | PENNIn the Money | $2.91In the Money | $4.35In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 58Out of the Money | 9Out of the Money | PENNIn the Money | $3.40In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $3.80In the Money | $4.90In 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 | $0.17Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.35In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $5.10In the Money | $5.95In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $6.05In the Money | $7.80In 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 | $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 | $9.60In 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 | $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 | $14.60In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |