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 | $15.25In the Money | $18.35In 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 | $12.75In the Money | $15.85In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 15In 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 | $10.30In the Money | $13.35In the Money | $9.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.95Out 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 | $12.85In 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 | $8.85In the Money | $11.55In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $8.10In the Money | $9.00In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $7.55In the Money | $7.95In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PENNIn the Money | $7.05In the Money | $7.50In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $6.55In the Money | $7.00In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $6.05In the Money | $6.50In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $5.60In the Money | $6.00In 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 | $0.22Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $3.50In the Money | $7.05In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $4.35In the Money | $6.20In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 20In the Money | PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $3.95In the Money | $4.50In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PENNIn the Money | $2.04In the Money | $4.45In the Money | $4.42In the Money | $0.17In the Money | 30In the Money | 83In 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 | 126Out of the Money | |
PENNIn the Money | $2.38In the Money | $4.55In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
PENNIn the Money | $2.48In the Money | $3.20In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNNear the Money | $0.00Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 466Near the Money | |
PENNIn the Money | $2.14In the Money | $2.47In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.00Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 68Near the Money | |
PENNIn the Money | $1.47In the Money | $1.98In the Money | $1.95In the Money | $-0.50In the Money | 9In the Money | 135In the Money | PENNNear the Money | $0.00Near the Money | $0.07Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 331Near the Money | |
PENNIn the Money | $1.14In the Money | $1.47In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 199In the Money | PENNNear the Money | $0.00Near the Money | $0.75Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 222Near the Money | |
PENNIn the Money | $0.65In the Money | $0.86In the Money | $0.96In the Money | $0.01In the Money | 7In the Money | 600In the Money | PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 39Near the Money | 230Near the Money | |
PENNUnderlying issue's last price | $0.17Underlying issue's last price | $0.44Underlying issue's last price | $0.54Underlying issue's last price | $0.11Underlying issue's last price | 2Underlying issue's last price | 995Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.01Underlying issue's last price | $0.21Underlying issue's last price | $0.11Underlying issue's last price | $-0.04Underlying issue's last price | 8Underlying issue's last price | 2,075Underlying issue's last price |
PENNNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.08Near the Money | 57Near the Money | 766Near the Money | PENNIn the Money | $0.37In the Money | $0.41In the Money | $0.34In the Money | $-0.02In the Money | 183In the Money | 314In the Money | |
PENNNear the Money | $0.04Near the Money | $0.15Near the Money | $0.04Near the Money | $-0.05Near the Money | 830Near the Money | 1,510Near the Money | PENNIn the Money | $0.69In the Money | $0.92In the Money | $0.60In the Money | $-0.15In the Money | 2,261In the Money | 2,357In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 729Near the Money | 631Near the Money | PENNIn the Money | $1.16In the Money | $1.37In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
PENNNear the Money | $0.01Near the Money | $0.21Near the Money | $0.02Near the Money | $0.01Near the Money | 42Near the Money | 556Near the Money | PENNIn the Money | $1.51In the Money | $3.60In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PENNNear the Money | $0.00Near the Money | $0.06Near the Money | $0.03Near the Money | $0.02Near the Money | 1Near the Money | 623Near the Money | PENNIn the Money | $2.06In the Money | $2.41In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 37Near the Money | 120Near the Money | PENNIn the Money | $2.52In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 705Out of the Money | PENNIn the Money | $2.94In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 206Out of the Money | 52Out of the Money | PENNIn the Money | $3.55In the Money | $3.95In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 601Out of the Money | PENNIn the Money | $4.05In the Money | $4.40In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 39Out of the Money | PENNIn the Money | $4.40In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 37Out of the Money | PENNIn the Money | $5.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.20In the Money | $6.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $6.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $6.65In 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 | $6.30In the Money | $8.25In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.40In the Money | $9.45In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $6.55In the Money | $10.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | PENNIn the Money | $9.40In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |