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 | $11.80In the Money | $15.20In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.75In the Money | $11.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $8.10In the Money | $10.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $6.50In the Money | $10.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
PENNIn the Money | $6.15In the Money | $9.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
PENNIn the Money | $5.65In the Money | $7.90In 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 | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
PENNIn the Money | $5.15In the Money | $7.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 555Out of the Money | |
PENNIn the Money | $3.90In the Money | $7.80In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 14Out of the Money | |
PENNIn the Money | $4.15In the Money | $6.40In 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 | $1.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $4.60In the Money | $4.90In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In 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 | 2Out of the Money | 225Out of the Money | |
PENNIn the Money | $3.15In the Money | $5.35In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In 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 | 656Out of the Money | 114Out of the Money | |
PENNIn the Money | $2.41In the Money | $4.80In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 32Out of the Money | |
PENNIn the Money | $2.93In the Money | $4.30In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 656In 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 | 15Out of the Money | 549Out of the Money | |
PENNIn the Money | $2.52In the Money | $4.80In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNNear the Money | $0.01Near the Money | $1.20Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 189Near the Money | |
PENNIn the Money | $2.07In the Money | $2.78In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 100In the Money | PENNNear the Money | $0.01Near the Money | $0.23Near the Money | $0.02Near the Money | $-0.02Near the Money | 2Near the Money | 185Near the Money | |
PENNIn the Money | $1.30In the Money | $2.28In the Money | $1.98In the Money | $0.21In the Money | 1In the Money | 28In the Money | PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 12Near the Money | 145Near the Money | |
PENNIn the Money | $1.12In the Money | $1.72In the Money | $1.36In the Money | $-3.24In the Money | 11In the Money | 500In the Money | PENNNear the Money | $0.00Near the Money | $0.06Near the Money | $0.06Near the Money | $0.03Near the Money | 281Near the Money | 425Near the Money | |
PENNIn the Money | $0.86In the Money | $1.15In the Money | $1.04In the Money | $-1.03In the Money | 21In the Money | 2,070In the Money | PENNNear the Money | $0.12Near the Money | $0.14Near the Money | $0.13Near the Money | $0.09Near the Money | 680Near the Money | 3,090Near the Money | |
PENNUnderlying issue's last price | $0.54Underlying issue's last price | $0.57Underlying issue's last price | $0.55Underlying issue's last price | $-1.52Underlying issue's last price | 130Underlying issue's last price | 756Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | PENNUnderlying issue's last price | $0.26Underlying issue's last price | $0.29Underlying issue's last price | $0.29Underlying issue's last price | $0.22Underlying issue's last price | 529Underlying issue's last price | 2,471Underlying issue's last price |
PENNNear the Money | $0.30Near the Money | $0.32Near the Money | $0.27Near the Money | $-0.73Near the Money | 271Near the Money | 1,176Near the Money | PENNIn the Money | $0.52In the Money | $0.53In the Money | $0.56In the Money | $0.41In the Money | 331In the Money | 374In the Money | |
PENNNear the Money | $0.02Near the Money | $0.18Near the Money | $0.21Near the Money | $-0.49Near the Money | 281Near the Money | 1,417Near the Money | PENNIn the Money | $0.74In the Money | $1.13In the Money | $0.69In the Money | $0.38In the Money | 101In the Money | 248In the Money | |
PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.39Near the Money | 660Near the Money | 1,102Near the Money | PENNIn the Money | $1.18In the Money | $1.68In the Money | $1.25In the Money | $0.71In the Money | 215In the Money | 445In the Money | |
PENNNear the Money | $0.04Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.13Near the Money | 4,856Near the Money | 4,342Near the Money | PENNIn the Money | $0.70In the Money | $2.00In the Money | $1.67In the Money | $0.80In the Money | 28In the Money | 86In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.08Near the Money | 182Near the Money | 880Near the Money | PENNIn the Money | $1.73In the Money | $3.50In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.04Near the Money | 276Near the Money | 548Near the Money | PENNIn the Money | $2.22In the Money | $4.60In the Money | $2.55In the Money | $0.82In the Money | 1In the Money | 6In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | PENNIn the Money | $2.69In the Money | $5.10In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 13Out of the Money | 627Out of the Money | PENNIn the Money | $3.35In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 597Out of the Money | PENNIn the Money | $3.85In the Money | $6.10In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 104Out of the Money | 225Out of the Money | PENNIn the Money | $4.35In the Money | $6.60In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $2.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.85In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | PENNIn the Money | $5.35In 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 | $1.76Out 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 | $8.10In 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 | 6Out of the Money | PENNIn the Money | $6.35In the Money | $8.60In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.85In the Money | $9.35In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $8.35In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,177Out of the Money | PENNIn the Money | $11.35In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |