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 | $17.00In the Money | $17.70In 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 | $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 | $14.20In the Money | $15.10In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.15In the Money | $13.95In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.75In the Money | $12.05In 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 | $1.00Out 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 | $10.80In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.10In the Money | $8.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.80In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $2.18Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $6.30In the Money | $7.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.00In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PENNIn the Money | $4.70In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.11Out of the Money | $0.56Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $4.50In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.16Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 1Out of the Money | 32Out of the Money | |
PENNIn the Money | $3.95In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.21Out of the Money | $0.79Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 2Out of the Money | 42Out of the Money | |
PENNIn the Money | $3.40In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.28Out of the Money | $0.68Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PENNIn the Money | $2.41In the Money | $4.50In 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 | $0.47Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PENNIn the Money | $2.80In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.46Near the Money | $0.59Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $2.86In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.61Near the Money | $0.79Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
PENNIn the Money | $1.87In the Money | $2.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.57Near the Money | $1.47Near the Money | $1.05Near the Money | $0.15Near the Money | 4Near the Money | 1Near the Money | |
PENNIn the Money | $1.58In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.94Near the Money | $1.04Near the Money | $0.99Near the Money | $0.39Near the Money | 1Near the Money | 1Near the Money | |
PENNIn the Money | $1.15In the Money | $2.21In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $1.00Near the Money | $1.53Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
PENNUnderlying issue's last price | $1.70Underlying issue's last price | $1.96Underlying issue's last price | $1.98Underlying issue's last price | $1.98Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | PENNUnderlying issue's last price | $1.22Underlying issue's last price | $2.10Underlying issue's last price | $1.14Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price |
PENNNear the Money | $0.84Near the Money | $2.10Near the Money | $2.24Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | PENNIn the Money | $1.41In the Money | $2.24In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $1.14Near the Money | $1.68Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $1.85In the Money | $2.14In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.99Near the Money | $1.30Near the Money | $1.44Near the Money | $-0.41Near the Money | 242Near the Money | 205Near the Money | PENNIn the Money | $1.26In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.81Near the Money | $1.85Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $1.67In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.61Near the Money | $1.17Near the Money | $0.80Near the Money | $-0.66Near the Money | 6Near the Money | 13Near the Money | PENNIn the Money | $1.59In the Money | $3.05In the Money | $3.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.70Near the Money | $1.50Near the Money | $1.22Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | PENNIn the Money | $2.82In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.57Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $2.01In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.49Out of the Money | $1.01Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $4.00In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.21Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PENNIn the Money | $4.30In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.29Out of the Money | $0.43Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PENNIn the Money | $4.70In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.00In the Money | $12.15In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.85In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |