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 | $12.65In the Money | $14.35In 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 | $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 | $10.80In the Money | $12.30In 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 | $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 | $9.50In the Money | $11.95In 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 | $2.14Out 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 | $10.70In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.50In the Money | $8.80In 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 | $6.70In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $6.20In the Money | $7.85In 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 | $2.17Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.60In 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 | $2.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $4.35In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.25In the Money | $5.85In 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 | $0.34Out 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 | $5.30In 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 | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $3.75In the Money | $5.25In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.67Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
PENNIn the Money | $2.86In the Money | $4.30In 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 | $0.26Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PENNIn the Money | $2.46In the Money | $3.95In the Money | $3.20In the Money | $0.65In the Money | 1In the Money | 4In the Money | PENNNear the Money | $0.00Near the Money | $0.34Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 24Near the Money | |
PENNIn the Money | $1.92In the Money | $3.60In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.31Near the Money | $0.72Near the Money | $1.35Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
PENNIn the Money | $2.27In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.43Near the Money | $0.83Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
PENNIn the Money | $1.97In the Money | $2.56In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.00Near the Money | $0.71Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.64In the Money | $1.99In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.43Near the Money | $1.37Near the Money | $1.12Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
PENNUnderlying issue's last price | $1.42Underlying issue's last price | $2.14Underlying issue's last price | $1.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $0.98Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
PENNNear the Money | $1.17Near the Money | $2.14Near the Money | $1.20Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | PENNIn the Money | $1.24In the Money | $1.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.95Near the Money | $2.50Near the Money | $0.98Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | PENNIn the Money | $1.00In the Money | $2.66In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.78Near the Money | $1.59Near the Money | $0.65Near the Money | $-0.30Near the Money | 1Near the Money | 81Near the Money | PENNIn the Money | $1.81In the Money | $2.13In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
PENNNear the Money | $0.43Near the Money | $1.02Near the Money | $1.40Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | PENNIn the Money | $1.52In the Money | $2.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.00Near the Money | $1.12Near the Money | $0.51Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | PENNIn the Money | $2.15In the Money | $2.92In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.40Near the Money | $1.15Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | PENNIn the Money | $2.27In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.29Out of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $2.43In the Money | $4.10In the Money | $3.49In the Money | $0.62In the Money | 1In the Money | 1In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $2.61In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.54Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $3.10In the Money | $4.95In 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 | $0.35Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.30In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.73Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PENNIn the Money | $3.95In the Money | $5.90In 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 | $0.89Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 84Out of the Money | 85Out of the Money | PENNIn the Money | $5.70In the Money | $6.40In 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 | $0.29Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $9.60In the Money | $12.35In 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 | $2.17Out 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 | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |