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 | $16.50In the Money | $19.10In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 2In 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 | $14.00In the Money | $16.20In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 48In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PENNIn the Money | $12.50In the Money | $13.00In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PENNIn the Money | $10.10In the Money | $10.20In the Money | $10.21In the Money | $0.06In the Money | 30In the Money | 57In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
PENNIn the Money | $9.10In the Money | $9.20In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PENNIn the Money | $8.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PENNIn the Money | $7.55In the Money | $7.70In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 514In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 887Out of the Money | |
PENNIn the Money | $7.10In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.95In the Money | $6.40In 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 | 19Out of the Money | |
PENNIn the Money | $5.50In the Money | $6.05In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 1In 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 | 261Out of the Money | |
PENNIn the Money | $3.25In the Money | $5.25In the Money | $5.15In the Money | $0.41In the Money | 7In the Money | 4,597In the Money | PENNOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,659Out of the Money | |
PENNIn the Money | $4.40In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
PENNIn the Money | $2.44In the Money | $4.35In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 56In the Money | PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
PENNIn the Money | $3.55In the Money | $3.80In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 101In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 332Out of the Money | |
PENNIn the Money | $2.28In the Money | $5.10In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 77In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
PENNIn the Money | $2.63In the Money | $2.85In the Money | $2.57In the Money | $0.25In the Money | 24In the Money | 3,054In the Money | PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 3,654Near the Money | |
PENNIn the Money | $2.13In the Money | $2.24In the Money | $2.09In the Money | $0.47In the Money | 1In the Money | 823In the Money | PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 29Near the Money | 3,170Near the Money | |
PENNIn the Money | $1.43In the Money | $1.87In the Money | $1.93In the Money | $0.60In the Money | 1In the Money | 1,166In the Money | PENNNear the Money | $0.01Near the Money | $0.09Near the Money | $0.04Near the Money | $-0.01Near the Money | 10Near the Money | 6,141Near the Money | |
PENNIn the Money | $1.08In the Money | $1.38In the Money | $1.33In the Money | $0.46In the Money | 14In the Money | 298In the Money | PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.07Near the Money | 52Near the Money | 281Near the Money | |
PENNIn the Money | $0.43In the Money | $0.75In the Money | $0.90In the Money | $-0.11In the Money | 14In the Money | 407In the Money | PENNNear the Money | $0.06Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.17Near the Money | 84Near the Money | 322Near the Money | |
PENNUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.37Underlying issue's last price | $0.17Underlying issue's last price | 254Underlying issue's last price | 2,415Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | PENNUnderlying issue's last price | $0.19Underlying issue's last price | $0.25Underlying issue's last price | $0.22Underlying issue's last price | $-0.20Underlying issue's last price | 115Underlying issue's last price | 1,466Underlying issue's last price |
PENNNear the Money | $0.13Near the Money | $0.17Near the Money | $0.17Near the Money | $0.06Near the Money | 819Near the Money | 813Near the Money | PENNIn the Money | $0.46In the Money | $0.51In the Money | $0.58In the Money | $-0.36In the Money | 1In the Money | 113In the Money | |
PENNNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 2,657Near the Money | 1,276Near the Money | PENNIn the Money | $0.77In the Money | $0.93In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.04Near the Money | $-0.01Near the Money | 20Near the Money | 496Near the Money | PENNIn the Money | $1.17In the Money | $1.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.01Near the Money | $0.10Near the Money | $0.04Near the Money | $0.01Near the Money | 1Near the Money | 1,097Near the Money | PENNIn the Money | $1.65In the Money | $1.91In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.01Near the Money | 15Near the Money | 5,798Near the Money | PENNIn the Money | $2.23In the Money | $2.41In the Money | $2.39In the Money | $-0.63In the Money | 1In the Money | 1,770In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 32Near the Money | 108Near the Money | PENNIn the Money | $2.59In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PENNIn the Money | $2.38In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 23Out of the Money | PENNIn the Money | $3.50In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $2.88In the Money | $4.85In 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 | $0.05Out of the Money | $0.04Out of the Money | 2Out of the Money | 936Out of the Money | PENNIn the Money | $3.20In the Money | $6.70In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 22In 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 | 23Out of the Money | PENNIn the Money | $4.15In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PENNIn the Money | $5.95In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.14Out of the Money | 1Out of the Money | 235Out of the Money | PENNIn the Money | $6.45In the Money | $8.15In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PENNIn the Money | $6.95In the Money | $8.65In the Money | $8.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PENNIn the Money | $7.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | PENNIn the Money | $8.95In the Money | $10.65In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | PENNIn the Money | $11.20In the Money | $13.55In the Money | $14.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | PENNIn the Money | $13.70In the Money | $16.05In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | PENNIn the Money | $16.20In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |