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 | $14.90In the Money | $17.10In 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 | $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 | $13.25In the Money | $16.55In 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 | $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 | $13.55In the Money | $15.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.00In the Money | $15.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.70In the Money | $15.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.20In the Money | $12.60In 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 | $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 | $11.90In the Money | $13.70In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out 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 | $11.40In the Money | $13.60In 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 | $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 | $10.85In the Money | $12.85In 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 | $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 | $9.40In the Money | $11.25In 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 | $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 | $8.90In the Money | $11.35In 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 | $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 | $8.35In 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 | $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 | $7.95In the Money | $10.90In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | $0.00Out 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 | $7.35In the Money | $9.85In 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 | $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 | $6.90In the Money | $9.25In 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 | $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 | $7.40In the Money | $8.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.05In the Money | $7.10In 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 | $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 | $5.40In 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 | $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 | $4.90In the Money | $7.20In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.05In the Money | $6.75In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PENNIn the Money | $3.15In the Money | $6.10In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PENNIn the Money | $2.90In the Money | $5.60In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 65Out of the Money | 74Out of the Money | |
PENNIn the Money | $3.90In the Money | $5.15In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.02Out of the Money | $-0.25Out of the Money | 50Out of the Money | 85Out of the Money | |
PENNIn the Money | $2.31In the Money | $4.35In the Money | $3.50In the Money | $3.50In the Money | 1In the Money | ---In the Money | PENNOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 25Out of the Money | 61Out of the Money | |
PENNIn the Money | $2.36In the Money | $3.15In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 23Out of the Money | 298Out of the Money | |
PENNIn the Money | $2.42In the Money | $2.89In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 69In the Money | PENNNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.04Near the Money | 3,511Near the Money | 269Near the Money | |
PENNIn the Money | $2.19In the Money | $2.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.20Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.08Near the Money | 80Near the Money | 749Near the Money | |
PENNIn the Money | $1.62In the Money | $2.00In the Money | $1.80In the Money | $0.24In the Money | 1In the Money | 24In the Money | PENNNear the Money | $0.12Near the Money | $0.35Near the Money | $0.26Near the Money | $-0.14Near the Money | 160Near the Money | 753Near the Money | |
PENNIn the Money | $1.49In the Money | $1.55In the Money | $1.46In the Money | $-0.46In the Money | 80In the Money | 106In the Money | PENNNear the Money | $0.48Near the Money | $0.51Near the Money | $0.51Near the Money | $-0.05Near the Money | 129Near the Money | 1,298Near the Money | |
PENNIn the Money | $1.20In the Money | $1.24In the Money | $1.35In the Money | $0.24In the Money | 2In the Money | 195In the Money | PENNNear the Money | $0.68Near the Money | $0.71Near the Money | $0.67Near the Money | $-0.11Near the Money | 45Near the Money | 233Near the Money | |
PENNUnderlying issue's last price | $0.95Underlying issue's last price | $0.99Underlying issue's last price | $0.97Underlying issue's last price | $0.07Underlying issue's last price | 626Underlying issue's last price | 5,162Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.94Underlying issue's last price | $0.96Underlying issue's last price | $0.94Underlying issue's last price | $-0.15Underlying issue's last price | 97Underlying issue's last price | 7,814Underlying issue's last price |
PENNNear the Money | $0.74Near the Money | $0.77Near the Money | $0.71Near the Money | $-0.02Near the Money | 969Near the Money | 680Near the Money | PENNIn the Money | $1.21In the Money | $1.25In the Money | $1.22In the Money | $-0.12In the Money | 726In the Money | 904In the Money | |
PENNNear the Money | $0.52Near the Money | $0.58Near the Money | $0.55Near the Money | $0.01Near the Money | 2,655Near the Money | 4,961Near the Money | PENNIn the Money | $1.49In the Money | $1.62In the Money | $1.50In the Money | $-0.10In the Money | 261In the Money | 309In the Money | |
PENNNear the Money | $0.39Near the Money | $0.47Near the Money | $0.41Near the Money | $0.02Near the Money | 785Near the Money | 488Near the Money | PENNIn the Money | $1.80In the Money | $2.06In the Money | $1.59In the Money | $-0.35In the Money | 23In the Money | 34In the Money | |
PENNNear the Money | $0.27Near the Money | $0.30Near the Money | $0.28Near the Money | $0.00Near the Money | 299Near the Money | 1,090Near the Money | PENNIn the Money | $1.66In the Money | $2.47In the Money | $2.32In the Money | $-0.13In the Money | 22In the Money | 25In the Money | |
PENNNear the Money | $0.18Near the Money | $0.23Near the Money | $0.21Near the Money | $0.02Near the Money | 780Near the Money | 671Near the Money | PENNIn the Money | $2.40In the Money | $2.72In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.12Near the Money | $0.17Near the Money | $0.14Near the Money | $0.01Near the Money | 3,725Near the Money | 2,290Near the Money | PENNIn the Money | $3.05In the Money | $3.15In the Money | $3.18In the Money | $0.18In the Money | 4In the Money | 23In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 374Out of the Money | 88Out of the Money | PENNIn the Money | $2.90In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 591Out of the Money | 88Out of the Money | PENNIn the Money | $3.70In the Money | $4.60In the Money | $4.29In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 62Out of the Money | PENNIn the Money | $3.45In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 144Out of the Money | 275Out of the Money | PENNIn the Money | $4.70In the Money | $6.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 282Out of the Money | 62Out of the Money | PENNIn the Money | $5.35In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 3Out of the Money | 97Out of the Money | PENNIn the Money | $5.85In the Money | $7.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $6.40In the Money | $7.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | PENNIn the Money | $6.15In the Money | $7.10In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $5.55In the Money | $7.60In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $6.80In 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 | $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 | $7.05In the Money | $9.55In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | PENNIn the Money | $8.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.30In the Money | $9.60In 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 | $0.37Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $9.55In 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 | $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 | $9.35In the Money | $10.60In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.10In the Money | $11.10In 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 | $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 | $10.15In the Money | $11.60In 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 | $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 | $10.05In the Money | $12.10In 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 | $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 | $11.30In the Money | $13.45In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.85In the Money | $13.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.65In the Money | $13.60In 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 | $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 | $12.05In the Money | $14.10In 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 | $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 | $12.80In 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 | $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 | $13.85In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.70In the Money | $16.45In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $15.55In the Money | $16.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $17.85In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |