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 | $12.30In the Money | $15.60In 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 | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.05In the Money | $13.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.20In the Money | $10.10In 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 | $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 | $7.70In the Money | $10.50In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.30In 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 | $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 | $5.10In the Money | $7.15In 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 | $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 | $4.55In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $4.00In the Money | $6.90In 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 | $1.31Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.50In the Money | $5.65In 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 | $1.31Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.50In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out 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 | $4.10In the Money | $5.65In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $3.25In the Money | $4.20In 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 | $0.24Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 15Out of the Money | 38Out of the Money | |
PENNIn the Money | $2.79In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PENNIn the Money | $2.18In the Money | $3.70In the Money | $3.15In the Money | $-0.05In the Money | 1In the Money | 5In the Money | PENNNear the Money | $0.17Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.06Near the Money | 11Near the Money | 26Near the Money | |
PENNIn the Money | $1.91In the Money | $2.92In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.25Near the Money | $0.71Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
PENNIn the Money | $2.21In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.35Near the Money | $0.70Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
PENNIn the Money | $1.89In the Money | $2.66In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.41Near the Money | $0.61Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.47In the Money | $2.04In the Money | $1.70In the Money | $-0.20In the Money | 2In the Money | 4In the Money | PENNNear the Money | $0.46Near the Money | $1.54Near the Money | $0.75Near the Money | $-0.02Near the Money | 1Near the Money | 13Near the Money | |
PENNUnderlying issue's last price | $1.14Underlying issue's last price | $1.72Underlying 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 | $0.85Underlying issue's last price | $1.03Underlying 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 | $1.01Near the Money | $2.52Near the Money | $1.11Near the Money | $0.06Near the Money | 1Near the Money | 15Near the Money | PENNIn the Money | $0.99In the Money | $1.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.83Near the Money | $1.94Near the Money | $0.98Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | PENNIn the Money | $1.34In the Money | $2.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.65Near the Money | $0.77Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 76Near the Money | PENNIn the Money | $1.71In the Money | $2.00In the Money | $1.81In the Money | $-0.07In the Money | 4In the Money | 36In the Money | |
PENNNear the Money | $0.51Near the Money | $2.03Near the Money | $0.63Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | PENNIn the Money | $2.02In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.38Near the Money | $1.66Near the Money | $0.51Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | PENNIn the Money | $1.97In the Money | $2.67In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.30Near the Money | $0.40Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | PENNIn the Money | $2.53In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.22Out of the Money | $0.34Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 8Out of the Money | 58Out of the Money | PENNIn the Money | $2.69In the Money | $4.35In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 8Out of the Money | 9Out of the Money | PENNIn the Money | $2.65In the Money | $4.00In 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 | $0.30Out of the Money | $0.19Out of the Money | $-0.17Out of the Money | 15Out of the Money | 23Out of the Money | PENNIn the Money | $3.50In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.57Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.55In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.83Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $4.05In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 5Out of the Money | 2Out of the Money | PENNIn the Money | $5.05In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 2Out of the Money | PENNIn the Money | $10.70In the Money | $12.90In 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 | $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 | $16.00In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |