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 | $14.00In the Money | $17.80In the Money | $11.54In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $13.10In the Money | $15.30In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.60In the Money | $12.80In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PENNIn the Money | $10.10In the Money | $12.30In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $9.10In the Money | $11.30In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 11Out of the Money | |
PENNIn the Money | $8.10In the Money | $10.30In the Money | $7.75In the Money | $-0.30In the Money | 30In the Money | 167In the Money | PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 155Out of the Money | 835Out of the Money | |
PENNIn the Money | $7.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 74Out of the Money | |
PENNIn the Money | $7.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 87Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.15In the Money | $8.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 105Out of the Money | 1Out of the Money | |
PENNIn the Money | $6.10In the Money | $8.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 246Out of the Money | 12Out of the Money | |
PENNIn the Money | $5.25In the Money | $7.80In the Money | $5.65In the Money | $2.17In the Money | 10In the Money | 273In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 2,536Out of the Money | |
PENNIn the Money | $5.10In the Money | $7.30In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 31Out of the Money | |
PENNIn the Money | $4.60In the Money | $6.80In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 759Out of the Money | |
PENNIn the Money | $4.10In the Money | $6.30In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 280Out of the Money | |
PENNIn the Money | $3.60In the Money | $5.80In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 180In the Money | PENNOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 2Out of the Money | 521Out of the Money | |
PENNIn the Money | $3.10In the Money | $5.30In the Money | $2.96In the Money | $0.54In the Money | 33In the Money | 5,330In the Money | PENNOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 56Out of the Money | 7,476Out of the Money | |
PENNIn the Money | $2.64In the Money | $4.85In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 276Out of the Money | |
PENNIn the Money | $2.05In the Money | $4.35In the Money | $2.10In the Money | $-0.05In the Money | 6In the Money | 277In the Money | PENNNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.12Near the Money | 218Near the Money | 3,866Near the Money | |
PENNIn the Money | $1.83In the Money | $2.53In the Money | $1.68In the Money | $0.60In the Money | 154In the Money | 3,760In the Money | PENNNear the Money | $0.04Near the Money | $0.19Near the Money | $0.07Near the Money | $-0.17Near the Money | 121Near the Money | 569Near the Money | |
PENNIn the Money | $1.50In the Money | $1.65In the Money | $1.55In the Money | $0.70In the Money | 184In the Money | 945In the Money | PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.31Near the Money | 195Near the Money | 801Near the Money | |
PENNIn the Money | $0.97In the Money | $1.31In the Money | $1.17In the Money | $0.66In the Money | 540In the Money | 7,181In the Money | PENNNear the Money | $0.12Near the Money | $0.19Near the Money | $0.16Near the Money | $-0.48Near the Money | 290Near the Money | 3,323Near the Money | |
PENNIn the Money | $0.78In the Money | $0.84In the Money | $0.77In the Money | $0.45In the Money | 791In the Money | 2,017In the Money | PENNNear the Money | $0.25Near the Money | $0.29Near the Money | $0.30Near the Money | $-0.63Near the Money | 113Near the Money | 400Near the Money | |
PENNUnderlying issue's last price | $0.50Underlying issue's last price | $0.54Underlying issue's last price | $0.51Underlying issue's last price | $0.32Underlying issue's last price | 538Underlying issue's last price | 1,303Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.45Underlying issue's last price | $0.61Underlying issue's last price | $0.52Underlying issue's last price | $-1.01Underlying issue's last price | 9Underlying issue's last price | 121Underlying issue's last price |
PENNNear the Money | $0.29Near the Money | $0.33Near the Money | $0.29Near the Money | $0.16Near the Money | 2,914Near the Money | 1,314Near the Money | PENNIn the Money | $0.75In the Money | $0.80In the Money | $1.65In the Money | $-0.01In the Money | 105In the Money | 59In the Money | |
PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.18Near the Money | $0.08Near the Money | 294Near the Money | 626Near the Money | PENNIn the Money | $0.83In the Money | $1.52In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $0.04Near the Money | 712Near the Money | 16,479Near the Money | PENNIn the Money | $1.32In the Money | $1.78In the Money | $2.50In the Money | $1.14In the Money | 1In the Money | 1,333In the Money | |
PENNNear the Money | $0.04Near the Money | $0.08Near the Money | $0.06Near the Money | $0.02Near the Money | 1,187Near the Money | 295Near the Money | PENNIn the Money | $1.80In the Money | $2.29In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PENNNear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $0.01Near the Money | 53Near the Money | 1,664Near the Money | PENNIn the Money | $2.15In the Money | $2.97In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.03Near the Money | 36Near the Money | 67Near the Money | PENNIn the Money | $2.63In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 3Out of the Money | 332Out of the Money | PENNIn the Money | $3.10In the Money | $3.90In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 21Out of the Money | 10,604Out of the Money | PENNIn the Money | $3.50In the Money | $4.55In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $4.10In the Money | $4.90In 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 | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 14Out of the Money | PENNIn the Money | $5.10In the Money | $5.90In 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 | $0.03Out of the Money | $0.01Out of the Money | 44Out of the Money | 20,571Out of the Money | PENNIn the Money | $5.70In the Money | $7.35In the Money | $10.10In 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 | $0.01Out of the Money | 153Out of the Money | ---Out of the Money | PENNIn the Money | $7.05In the Money | $7.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PENNIn the Money | $8.10In the Money | $8.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 11,328Out of the Money | PENNIn the Money | $8.60In the Money | $10.40In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 38In 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 | $9.60In the Money | $10.40In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | PENNIn the Money | $10.10In the Money | $10.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,711Out of the Money | PENNIn the Money | $11.10In the Money | $11.90In the Money | $12.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $12.10In the Money | $12.90In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $12.05In the Money | $14.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,100Out of the Money | PENNIn the Money | $13.00In the Money | $15.35In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 894Out of the Money | PENNIn the Money | $16.35In the Money | $18.45In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 675Out of the Money | PENNIn the Money | $17.50In the Money | $20.40In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | PENNIn the Money | $21.40In the Money | $23.40In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | PENNIn the Money | $22.65In the Money | $25.10In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |