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 | $10.40In the Money | $13.55In the Money | $10.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.15In the Money | $11.05In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.40In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.78Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.45In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | ---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 | $5.90In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $5.70In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.65In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $4.15In the Money | $5.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $3.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $3.85In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
PENNIn the Money | $3.10In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 641Out of the Money | |
PENNIn the Money | $3.40In the Money | $3.65In the Money | $3.29In the Money | $0.49In the Money | 8In the Money | 8In the Money | PENNOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | |
PENNIn the Money | $2.89In the Money | $3.15In the Money | $3.16In the Money | $0.00In the Money | ---In the Money | 100In the Money | PENNNear the Money | $0.01Near the Money | $0.08Near the Money | $0.02Near the Money | $-0.07Near the Money | 48Near the Money | 494Near the Money | |
PENNIn the Money | $2.29In the Money | $2.69In the Money | $2.04In the Money | $-0.06In the Money | 1In the Money | 14In the Money | PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
PENNIn the Money | $1.66In the Money | $2.22In the Money | $1.83In the Money | $0.41In the Money | 1In the Money | 7In the Money | PENNNear the Money | $0.07Near the Money | $0.11Near the Money | $0.15Near the Money | $-0.10Near the Money | 34Near the Money | 459Near the Money | |
PENNIn the Money | $1.41In the Money | $1.68In the Money | $1.52In the Money | $-0.05In the Money | 1In the Money | 17In the Money | PENNNear the Money | $0.14Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.25Near the Money | 621Near the Money | 395Near the Money | |
PENNIn the Money | $1.07In the Money | $1.29In the Money | $1.25In the Money | $0.39In the Money | 23In the Money | 2,037In the Money | PENNNear the Money | $0.24Near the Money | $0.28Near the Money | $0.24Near the Money | $-0.33Near the Money | 56Near the Money | 329Near the Money | |
PENNUnderlying issue's last price | $0.88Underlying issue's last price | $0.94Underlying issue's last price | $0.94Underlying issue's last price | $0.37Underlying issue's last price | 215Underlying issue's last price | 1,473Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.40Underlying issue's last price | $0.44Underlying issue's last price | $0.43Underlying issue's last price | $-0.37Underlying issue's last price | 286Underlying issue's last price | 1,024Underlying issue's last price |
PENNNear the Money | $0.59Near the Money | $0.67Near the Money | $0.67Near the Money | $0.20Near the Money | 812Near the Money | 9,077Near the Money | PENNIn the Money | $0.62In the Money | $0.67In the Money | $0.63In the Money | $-0.42In the Money | 48In the Money | 5,047In the Money | |
PENNNear the Money | $0.38Near the Money | $0.46Near the Money | $0.43Near the Money | $0.15Near the Money | 573Near the Money | 1,976Near the Money | PENNIn the Money | $0.91In the Money | $0.96In the Money | $0.91In the Money | $-0.43In the Money | 422In the Money | 129In the Money | |
PENNNear the Money | $0.06Near the Money | $0.30Near the Money | $0.28Near the Money | $0.09Near the Money | 219Near the Money | 539Near the Money | PENNIn the Money | $1.07In the Money | $1.73In the Money | $1.47In the Money | $0.04In the Money | 10In the Money | 16In the Money | |
PENNNear the Money | $0.16Near the Money | $0.20Near the Money | $0.19Near the Money | $0.06Near the Money | 100Near the Money | 1,045Near the Money | PENNIn the Money | $1.55In the Money | $1.77In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.10Near the Money | $0.14Near the Money | $0.13Near the Money | $0.05Near the Money | 74Near the Money | 229Near the Money | PENNIn the Money | $1.89In the Money | $2.38In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.01Near the Money | 290Near the Money | 109Near the Money | PENNIn the Money | $2.55In the Money | $2.81In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 42Out of the Money | 208Out of the Money | PENNIn the Money | $1.97In the Money | $3.35In the Money | $2.99In the Money | $2.99In the Money | 5In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 10Out of the Money | 5,338Out of the Money | PENNIn the Money | $3.50In the Money | $4.65In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $3.95In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $4.45In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 27Out of the Money | PENNIn the Money | $4.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $5.45In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $4.95In the Money | $7.35In the Money | $5.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.45In the Money | $6.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $6.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | PENNIn the Money | $7.40In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $7.95In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $8.40In the Money | $10.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.95In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $9.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.45In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $10.45In the Money | $10.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.90In the Money | $12.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.40In 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 | $1.20Out 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 | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $12.45In the Money | $12.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.95In the Money | $13.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.65In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $13.40In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $13.75In the Money | $14.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.25In the Money | $15.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $15.40In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.75In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |