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 | $12.70In the Money | $14.60In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.65In 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 | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.70In the Money | $9.10In the Money | $8.90In the Money | $8.90In the Money | 3In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.32Out 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 | $8.15In 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 | $1.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In the Money | $8.20In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.95In the Money | $6.20In 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 | $1.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.80In the Money | $6.25In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.90In the Money | $5.25In 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 | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.75In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.69In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.19Out of the Money | $0.36Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $2.75In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.25Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $0.33Out of the Money | 1Out of the Money | ---Out of the Money | |
PENNIn the Money | $1.98In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.37Near the Money | $0.57Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $2.05In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.41Near the Money | $0.83Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $2.09In the Money | $2.73In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.60Near the Money | $0.79Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.75In the Money | $2.40In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | $0.35Near the Money | $1.09Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.35In the Money | $2.12In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.83Near the Money | $1.18Near the Money | $0.91Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
PENNUnderlying issue's last price | $1.50Underlying issue's last price | $1.85Underlying issue's last price | $1.68Underlying issue's last price | $-0.17Underlying issue's last price | 26Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.63Underlying issue's last price | $2.13Underlying 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 | $1.41Near the Money | $1.56Near the Money | $1.47Near the Money | $1.47Near the Money | 1Near the Money | ---Near the Money | PENNIn the Money | $0.91In the Money | $1.64In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $1.20Near the Money | $1.38Near the Money | $1.28Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | PENNIn the Money | $1.17In the Money | $1.96In the Money | $1.66In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $1.01Near the Money | $1.25Near the Money | $1.20Near the Money | $0.03Near the Money | 150Near the Money | 6Near the Money | PENNIn the Money | $1.21In the Money | $2.29In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.71Near the Money | $1.90Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $1.15In the Money | $2.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.50Near the Money | $1.94Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $1.32In the Money | $2.94In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.59Near the Money | $0.72Near the Money | $0.63Near the Money | $0.63Near the Money | 8Near the Money | ---Near the Money | PENNIn the Money | $3.10In the Money | $3.30In 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 | $0.64Out of the Money | $0.53Out of the Money | $-0.26Out of the Money | 5Out of the Money | 13Out of the Money | PENNIn the Money | $3.45In the Money | $3.70In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.39Out of the Money | $1.60Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 8Out of the Money | 3Out of the Money | PENNIn the Money | $2.70In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.32Out of the Money | $1.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.70In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.26Out of the Money | $1.48Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $4.20In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.17Out of the Money | $1.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.50In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.05In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.85In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $15.95In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |