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 | $11.20In the Money | $14.30In 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 | $9.15In the Money | $11.30In 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 | $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 | $7.60In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $6.20In the Money | $8.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 3In 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 | $5.60In the Money | $8.05In the Money | $7.00In the Money | $-0.95In the Money | 1In the Money | 1In 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 | $6.20In the Money | $7.70In 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 | $5.25In the Money | $7.05In 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 | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.75In the Money | $6.30In 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 | $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 | $3.95In the Money | $5.55In 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 | $1.25Out 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 | $5.35In 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 | $0.52Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.05In the Money | $4.10In 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 | 188Out of the Money | |
PENNIn the Money | $3.15In the Money | $5.35In the Money | $4.65In 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 | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 346Out of the Money | |
PENNIn the Money | $2.25In the Money | $4.20In the Money | $2.85In the Money | $2.85In the Money | 20In the Money | ---In the Money | PENNNear the Money | $0.00Near the Money | $0.69Near the Money | $0.01Near the Money | $0.00Near the Money | 101Near the Money | 61Near the Money | |
PENNIn the Money | $0.90In the Money | $4.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | PENNNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 40Near the Money | 144Near the Money | |
PENNIn the Money | $1.11In the Money | $2.16In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $0.01Near the Money | 3Near the Money | 41Near the Money | |
PENNIn the Money | $1.31In the Money | $1.64In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $0.01Near the Money | 3Near the Money | 65Near the Money | |
PENNIn the Money | $0.81In the Money | $1.21In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 18Near the Money | 230Near the Money | |
PENNUnderlying issue's last price | $0.53Underlying issue's last price | $0.72Underlying issue's last price | $0.55Underlying issue's last price | $-0.93Underlying issue's last price | 232Underlying issue's last price | 185Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | PENNUnderlying issue's last price | $0.07Underlying issue's last price | $0.10Underlying issue's last price | $0.08Underlying issue's last price | $0.02Underlying issue's last price | 169Underlying issue's last price | 1,339Underlying issue's last price |
PENNNear the Money | $0.25Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.10Near the Money | 635Near the Money | 170Near the Money | PENNIn the Money | $0.25In the Money | $0.40In the Money | $0.28In the Money | $0.01In the Money | 54In the Money | 675In the Money | |
PENNNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.10Near the Money | 117Near the Money | 333Near the Money | PENNIn the Money | $0.55In the Money | $0.66In the Money | $0.62In the Money | $0.06In the Money | 165In the Money | 801In the Money | |
PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.05Near the Money | 749Near the Money | 1,905Near the Money | PENNIn the Money | $0.91In the Money | $1.47In the Money | $1.15In the Money | $0.24In the Money | 28In the Money | 330In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 18Near the Money | 4,224Near the Money | PENNIn the Money | $1.41In the Money | $1.76In the Money | $0.68In the Money | $0.00In the Money | ---In the Money | 164In the Money | |
PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.01Near the Money | 28Near the Money | 874Near the Money | PENNIn the Money | $1.93In the Money | $2.74In the Money | $1.99In the Money | $0.19In the Money | 1In the Money | 119In the Money | |
PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 3Near the Money | 1,444Near the Money | PENNIn the Money | $2.34In the Money | $2.92In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 334Out of the Money | PENNIn the Money | $2.47In the Money | $4.05In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 21In 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 | 71Out of the Money | PENNIn the Money | $1.97In the Money | $5.25In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | PENNIn the Money | $3.00In the Money | $5.95In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PENNIn the Money | $4.25In the Money | $5.75In the Money | $3.61In 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 | $-0.01Out of the Money | 1Out of the Money | 180Out of the Money | PENNIn the Money | $3.95In the Money | $5.20In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $5.15In the Money | $5.75In 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 | $1.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $4.35In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $5.85In the Money | $6.85In 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 | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | PENNIn the Money | $6.85In the Money | $8.95In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | PENNIn the Money | $5.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | PENNIn the Money | $6.05In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | PENNIn the Money | $7.05In the Money | $8.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PENNIn the Money | $7.45In the Money | $10.50In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.97Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $8.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $8.95In 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 | $0.92Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $9.80In 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 | $1.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | PENNIn the Money | $9.80In the Money | $11.05In 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 | $1.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $11.40In the Money | $14.00In 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 | $0.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.10In the Money | $12.40In 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 | $1.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $12.40In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.60In the Money | $15.50In 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 | $1.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.95In the Money | $16.25In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.60In the Money | $17.00In 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 | $0.94Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $14.85In the Money | $17.50In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $15.30In the Money | $16.85In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.85In the Money | $18.00In 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 | $1.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $16.40In 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 | $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 | $16.85In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |