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 | $13.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.40In the Money | $12.60In the Money | $11.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.00Out of the Money | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.35In the Money | $10.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.75In the Money | $9.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.20In the Money | $9.30In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 15In 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 | 5Out of the Money | |
PENNIn the Money | $8.40In 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 | $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 | $8.80In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | $6.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.45In the Money | $6.90In 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 | $0.03Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.80In the Money | $6.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.20In the Money | $6.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $5.00In the Money | $5.90In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $2.98In the Money | $4.65In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PENNIn the Money | $2.76In the Money | $4.10In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 34In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,503Out of the Money | |
PENNIn the Money | $2.84In the Money | $3.60In the Money | $3.60In the Money | $1.03In the Money | 3In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
PENNIn the Money | $3.00In the Money | $3.10In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
PENNIn the Money | $2.51In the Money | $2.71In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 168In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 8Near the Money | 249Near the Money | |
PENNIn the Money | $1.80In the Money | $2.44In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 501In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,495Near the Money | |
PENNIn the Money | $1.54In the Money | $1.63In the Money | $1.74In the Money | $0.79In the Money | 15In the Money | 629In the Money | PENNNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 2Near the Money | 6,764Near the Money | |
PENNIn the Money | $0.99In the Money | $1.15In the Money | $1.25In the Money | $0.69In the Money | 110In the Money | 2,280In the Money | PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.11Near the Money | 3,049Near the Money | 4,144Near the Money | |
PENNIn the Money | $0.59In the Money | $0.73In the Money | $0.68In the Money | $0.41In the Money | 60In the Money | 3,336In the Money | PENNNear the Money | $0.15Near the Money | $0.16Near the Money | $0.17Near the Money | $-0.25Near the Money | 48Near the Money | 546Near the Money | |
PENNUnderlying issue's last price | $0.39Underlying issue's last price | $0.42Underlying issue's last price | $0.37Underlying issue's last price | $0.24Underlying issue's last price | 275Underlying issue's last price | 4,896Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PENNUnderlying issue's last price | $0.33Underlying issue's last price | $0.35Underlying issue's last price | $0.38Underlying issue's last price | $-0.21Underlying issue's last price | 18Underlying issue's last price | 396Underlying issue's last price |
PENNNear the Money | $0.20Near the Money | $0.22Near the Money | $0.21Near the Money | $0.15Near the Money | 3,017Near the Money | 1,802Near the Money | PENNIn the Money | $0.63In the Money | $0.66In the Money | $0.66In the Money | $-0.27In the Money | 3In the Money | 531In the Money | |
PENNNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $0.10Near the Money | 7,546Near the Money | 8,680Near the Money | PENNIn the Money | $0.95In the Money | $1.07In the Money | $0.94In the Money | $-0.76In the Money | 9In the Money | 1,549In the Money | |
PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $0.03Near the Money | 1,960Near the Money | 247Near the Money | PENNIn the Money | $1.31In the Money | $1.73In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 11Near the Money | 556Near the Money | PENNIn the Money | $1.67In the Money | $2.06In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.03Near the Money | 400Near the Money | 166Near the Money | PENNIn the Money | $2.41In the Money | $2.65In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 11Near the Money | 132Near the Money | PENNIn the Money | $2.94In the Money | $3.05In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,198Out of the Money | PENNIn the Money | $3.45In the Money | $3.55In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.83Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 99Out of the Money | PENNIn the Money | $3.95In the Money | $4.05In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,353Out of the Money | PENNIn the Money | $3.55In the Money | $4.55In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $3.60In the Money | $5.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | PENNIn the Money | $4.10In the Money | $5.50In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,546Out of the Money | PENNIn the Money | $5.75In the Money | $6.05In the Money | $5.80In 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 | 1,080Out of the Money | PENNIn the Money | $6.40In the Money | $6.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $7.25In the Money | $7.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | PENNIn the Money | $8.05In the Money | $8.75In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $7.70In the Money | $9.55In 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 | $0.15Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $9.40In the Money | $11.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.85In the Money | $13.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.40In the Money | $12.55In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $13.40In the Money | $13.55In 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 | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $15.90In the Money | $16.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $18.40In the Money | $18.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $19.55In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |