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 | $12.15In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out 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 | $10.30In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out 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 | $9.35In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out 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 | $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 | ---Out 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 | $7.75In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $7.40In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $6.50In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PENNIn the Money | $6.20In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
PENNIn the Money | $5.75In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PENNIn the Money | $5.20In the Money | $7.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PENNIn the Money | $4.70In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
PENNIn the Money | $4.00In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PENNIn the Money | $3.95In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
PENNIn the Money | $2.69In the Money | $5.75In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
PENNIn the Money | $2.44In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PENNIn the Money | $0.81In the Money | $4.80In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | ---Near the Money | $1.28Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
PENNIn the Money | $1.82In the Money | $2.75In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 37In the Money | PENNNear the Money | $0.01Near the Money | $0.83Near the Money | $0.03Near the Money | $-0.02Near the Money | 2Near the Money | 1,328Near the Money | |
PENNIn the Money | $0.67In the Money | $2.02In the Money | $1.83In the Money | $-0.37In the Money | 1In the Money | 170In the Money | PENNNear the Money | $0.05Near the Money | $0.20Near the Money | $0.14Near the Money | $-0.23Near the Money | 11Near the Money | 605Near the Money | |
PENNIn the Money | $1.19In the Money | $1.48In the Money | $1.27In the Money | $-0.36In the Money | 205In the Money | 44In the Money | PENNNear the Money | $0.10Near the Money | $0.14Near the Money | $0.16Near the Money | $0.02Near the Money | 25Near the Money | 65Near the Money | |
PENNIn the Money | $0.99In the Money | $1.07In the Money | $1.00In the Money | $-0.15In the Money | 260In the Money | 151In the Money | PENNNear the Money | $0.22Near the Money | $0.25Near the Money | $0.30Near the Money | $0.05Near the Money | 7Near the Money | 120Near the Money | |
PENNUnderlying issue's last price | $0.69Underlying issue's last price | $0.73Underlying issue's last price | $0.70Underlying issue's last price | $-0.17Underlying issue's last price | 81Underlying issue's last price | 119Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | PENNUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.41Underlying issue's last price | $-0.02Underlying issue's last price | 26Underlying issue's last price | 42Underlying issue's last price |
PENNNear the Money | $0.46Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.15Near the Money | 346Near the Money | 133Near the Money | PENNIn the Money | $0.65In the Money | $0.68In the Money | $0.68In the Money | $0.06In the Money | 12In the Money | 64In the Money | |
PENNNear the Money | $0.28Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.10Near the Money | 69Near the Money | 564Near the Money | PENNIn the Money | $0.96In the Money | $1.16In the Money | $0.99In the Money | $0.02In the Money | 5In the Money | 20In the Money | |
PENNNear the Money | $0.15Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.11Near the Money | 87Near the Money | 530Near the Money | PENNIn the Money | $1.33In the Money | $1.57In the Money | $1.62In the Money | $0.51In the Money | 15In the Money | 3In the Money | |
PENNNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.12Near the Money | 95Near the Money | 165Near the Money | PENNIn the Money | $1.75In the Money | $2.49In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.08Near the Money | 3Near the Money | 496Near the Money | PENNIn the Money | $2.17In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.08Near the Money | 22Near the Money | 33Near the Money | PENNIn the Money | $2.59In the Money | $2.88In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 20Out of the Money | 136Out of the Money | PENNIn the Money | $3.15In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $3.55In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | PENNIn the Money | $4.05In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $2.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $2.85In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $3.55In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $5.50In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $5.55In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $6.10In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $6.75In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $7.30In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $7.65In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $8.65In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $13.70In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |