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 | $17.45In the Money | $18.60In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | ---Out 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 | $14.95In the Money | $15.55In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 48In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PENNIn the Money | $12.45In the Money | $13.60In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | PENNOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PENNIn the Money | $9.95In the Money | $10.80In the Money | $9.73In the Money | $-0.48In the Money | 9In the Money | 27In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
PENNIn the Money | $8.95In the Money | $10.10In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PENNIn the Money | $7.95In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PENNIn the Money | $7.50In the Money | $8.60In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 514In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 887Out of the Money | |
PENNIn the Money | $6.95In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out 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 | $6.45In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.95In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PENNIn the Money | $5.45In the Money | $5.60In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
PENNIn the Money | $5.00In the Money | $5.50In the Money | $5.00In the Money | $-0.15In the Money | 2In the Money | 4,590In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,659Out of the Money | |
PENNIn the Money | $3.40In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
PENNIn the Money | $3.95In the Money | $5.00In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 56In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 184Out of the Money | |
PENNIn the Money | $2.39In the Money | $3.60In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 101In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | |
PENNIn the Money | $2.08In the Money | $3.65In the Money | $2.80In the Money | $0.17In the Money | 1In the Money | 77In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 165Out of the Money | |
PENNIn the Money | $1.56In the Money | $2.80In the Money | $2.14In the Money | $-0.43In the Money | 97In the Money | 3,053In the Money | PENNNear the Money | ---Near the Money | $0.08Near the Money | $0.03Near the Money | $0.00Near the Money | 1Near the Money | 3,654Near the Money | |
PENNIn the Money | $1.23In the Money | $2.48In the Money | $1.96In the Money | $-0.13In the Money | 26In the Money | 823In the Money | PENNNear the Money | ---Near the Money | $0.20Near the Money | $0.01Near the Money | $0.00Near the Money | 30Near the Money | 3,189Near the Money | |
PENNIn the Money | $1.43In the Money | $1.69In the Money | $1.27In the Money | $-0.66In the Money | 437In the Money | 1,165In the Money | PENNNear the Money | ---Near the Money | $1.27Near the Money | $0.04Near the Money | $0.03Near the Money | 17Near the Money | 6,131Near the Money | |
PENNIn the Money | $1.02In the Money | $1.29In the Money | $1.22In the Money | $0.04In the Money | 34In the Money | 296In the Money | PENNNear the Money | ---Near the Money | $0.23Near the Money | $0.02Near the Money | $-0.01Near the Money | 14Near the Money | 257Near the Money | |
PENNIn the Money | $0.57In the Money | $0.80In the Money | $0.34In the Money | $-0.29In the Money | 4,163In the Money | 397In the Money | PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.10Near the Money | 91Near the Money | 369Near the Money | |
PENNUnderlying issue's last price | ---Underlying issue's last price | $0.12Underlying issue's last price | $0.10Underlying issue's last price | $-0.12Underlying issue's last price | 771Underlying issue's last price | 2,299Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | PENNUnderlying issue's last price | ---Underlying issue's last price | $0.03Underlying issue's last price | $0.03Underlying issue's last price | $-0.26Underlying issue's last price | 49Underlying issue's last price | 1,496Underlying issue's last price |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.09Near the Money | 290Near the Money | 887Near the Money | PENNIn the Money | $0.33In the Money | $0.72In the Money | $0.74In the Money | $0.16In the Money | 2In the Money | 113In the Money | |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 250Near the Money | 2,496Near the Money | PENNIn the Money | $0.54In the Money | $2.21In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | ---Near the Money | $0.20Near the Money | $0.01Near the Money | $-0.03Near the Money | 203Near the Money | 515Near the Money | PENNIn the Money | $0.96In the Money | $2.59In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 5Near the Money | 1,097Near the Money | PENNIn the Money | $1.35In the Money | $2.74In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.02Near the Money | 20Near the Money | 5,784Near the Money | PENNIn the Money | $1.20In the Money | $3.75In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1,770In the Money | |
PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 118Near the Money | PENNIn the Money | $1.85In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PENNIn the Money | $2.44In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PENNIn the Money | $2.27In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $2.75In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 25Out of the Money | 934Out of the Money | PENNIn the Money | $3.75In the Money | $6.35In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PENNIn the Money | $4.25In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $5.75In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | PENNIn the Money | $6.80In the Money | $8.50In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PENNIn the Money | $7.30In the Money | $8.80In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PENNIn the Money | $8.30In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | PENNIn the Money | $9.30In the Money | $12.05In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | PENNIn the Money | $11.35In the Money | $13.75In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | PENNIn the Money | $13.90In the Money | $16.25In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | PENNIn the Money | $16.40In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |