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 | $13.70In the Money | $14.25In 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 | $1.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.20In the Money | $12.55In 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 | $1.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.70In the Money | $9.95In 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 | $1.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.70In the Money | $10.75In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out 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 | $7.75In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.70In the Money | $7.35In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.25In the Money | $6.55In 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 | $1.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.55In 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 | $1.76Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.30In 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 | $1.33Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.80In the Money | $5.05In 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 | $1.35Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.35In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $3.85In the Money | $4.05In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.09Out of the Money | $0.29Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $3.40In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PENNIn the Money | $2.62In the Money | $3.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.19Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.06Near the Money | 11Near the Money | 26Near the Money | |
PENNIn the Money | $2.53In the Money | $2.98In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.28Near the Money | $0.32Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
PENNIn the Money | $2.21In the Money | $2.37In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.38Near the Money | $0.46Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
PENNIn the Money | $1.68In the Money | $2.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.52Near the Money | $0.72Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.52In the Money | $1.81In the Money | $1.70In the Money | $-0.20In the Money | 2In the Money | 4In the Money | PENNNear the Money | $0.49Near the Money | $1.15Near the Money | $0.75Near the Money | $-0.02Near the Money | 1Near the Money | 13Near the Money | |
PENNUnderlying issue's last price | $1.10Underlying issue's last price | $1.53Underlying issue's last price | $1.35Underlying issue's last price | $-0.04Underlying issue's last price | 1Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.92Underlying issue's last price | $1.18Underlying 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 | $1.02Near the Money | $1.29Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | PENNIn the Money | $1.17In the Money | $1.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.81Near the Money | $0.92Near the Money | $0.98Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | PENNIn the Money | $1.46In the Money | $1.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.65Near the Money | $0.90Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 76Near the Money | PENNIn the Money | $1.79In the Money | $1.90In the Money | $1.81In the Money | $-0.07In the Money | 4In the Money | 36In the Money | |
PENNNear the Money | $0.51Near the Money | $0.67Near the Money | $0.63Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | PENNIn the Money | $2.02In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.40Near the Money | $0.50Near the Money | $0.51Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | PENNIn the Money | $2.47In the Money | $2.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.29Near the Money | $0.36Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | PENNIn the Money | $2.67In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 8Out of the Money | 58Out of the Money | PENNIn the Money | $3.35In the Money | $3.45In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 8Out of the Money | 9Out of the Money | PENNIn the Money | $3.50In the Money | $3.90In 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 | $0.18Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PENNIn the Money | $4.20In 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 | $0.36Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.50In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $5.05In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $6.05In the Money | $6.35In 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 | $1.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 2Out of the Money | PENNIn the Money | $11.05In the Money | $11.35In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $15.90In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |