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 | $14.05In the Money | $16.85In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.60In the Money | $12.10In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.10In the Money | $11.35In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.60In the Money | $9.05In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.50In the Money | $9.95In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.40In the Money | $8.75In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.55In the Money | $6.15In 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 | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.25In the Money | $5.70In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.75In the Money | $7.00In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PENNIn the Money | $4.25In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 9Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.40In the Money | $4.30In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 9Out of the Money | 39Out of the Money | |
PENNIn the Money | $3.35In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.88In the Money | $3.15In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 19In the Money | PENNNear the Money | $0.17Near the Money | $0.20Near the Money | $0.20Near the Money | $0.07Near the Money | 12Near the Money | 19Near the Money | |
PENNIn the Money | $1.89In the Money | $2.82In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.27Near the Money | $0.27Near the Money | 2Near the Money | ---Near the Money | |
PENNIn the Money | $2.02In the Money | $2.67In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.36Near the Money | $0.39Near the Money | $0.38Near the Money | $0.04Near the Money | 5Near the Money | 174Near the Money | |
PENNIn the Money | $1.85In the Money | $2.01In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.50Near the Money | $0.53Near the Money | $0.54Near the Money | $0.08Near the Money | 9Near the Money | 19Near the Money | |
PENNIn the Money | $1.00In the Money | $2.12In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 32In the Money | PENNNear the Money | $0.46Near the Money | $0.77Near the Money | $0.71Near the Money | $0.15Near the Money | 3Near the Money | 165Near the Money | |
PENNUnderlying issue's last price | $1.25Underlying issue's last price | $1.52Underlying issue's last price | $1.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PENNUnderlying issue's last price | $0.89Underlying issue's last price | $0.96Underlying issue's last price | $0.92Underlying issue's last price | $0.15Underlying issue's last price | 3Underlying issue's last price | 10Underlying issue's last price |
PENNNear the Money | $1.03Near the Money | $1.08Near the Money | $1.02Near the Money | $-0.26Near the Money | 35Near the Money | 296Near the Money | PENNIn the Money | $1.14In the Money | $1.20In the Money | $1.20In the Money | $0.13In the Money | 5In the Money | 33In the Money | |
PENNNear the Money | $0.80Near the Money | $0.90Near the Money | $0.85Near the Money | $-0.25Near the Money | 2Near the Money | 79Near the Money | PENNIn the Money | $1.26In the Money | $1.49In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNNear the Money | $0.63Near the Money | $0.88Near the Money | $0.66Near the Money | $-0.20Near the Money | 111Near the Money | 151Near the Money | PENNIn the Money | $1.59In the Money | $1.82In the Money | $1.79In the Money | $0.17In the Money | 11In the Money | 30In the Money | |
PENNNear the Money | $0.50Near the Money | $0.57Near the Money | $0.65Near the Money | $-0.06Near the Money | 6Near the Money | 15Near the Money | PENNIn the Money | $1.40In the Money | $2.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.39Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.10Near the Money | 3Near the Money | 205Near the Money | PENNIn the Money | $2.38In the Money | $2.62In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.30Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.25Near the Money | 5Near the Money | 27Near the Money | PENNIn the Money | $2.33In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.08Out of the Money | 31Out of the Money | 167Out of the Money | PENNIn the Money | $2.81In the Money | $3.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $3.15In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 4Out of the Money | 21Out of the Money | PENNIn the Money | $3.10In the Money | $4.80In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.14Out 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 | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 1Out of the Money | 7Out of the Money | PENNIn the Money | $4.60In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 9Out of the Money | 13Out of the Money | PENNIn the Money | $4.30In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 52Out of the Money | PENNIn the Money | $4.70In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.54Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $7.00In the Money | $7.50In 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 | $0.75Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 59Out of the Money | 48Out of the Money | PENNIn the Money | $7.95In the Money | $9.90In 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 | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PENNIn the Money | $8.80In the Money | $9.30In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | PENNIn the Money | $9.95In the Money | $11.75In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.90In the Money | $15.25In 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 | $17.80In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |