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 | $13.30In the Money | $13.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.85In the Money | $11.00In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.85In the Money | $10.00In 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 | $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 | $8.85In the Money | $9.00In 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 | $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 | $8.35In the Money | $8.50In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $7.85In the Money | $8.00In 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 | $6.85In the Money | $7.00In 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 | $6.35In the Money | $6.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.55In the Money | $6.00In 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 | $0.22Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.35In the Money | $5.50In 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 | $0.22Out 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 | $4.95In 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 | $0.02Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $4.35In the Money | $4.50In 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 | $3.85In the Money | $4.00In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PENNIn the Money | $2.90In the Money | $3.45In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,498Out of the Money | |
PENNIn the Money | $2.82In the Money | $2.99In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 120Near the Money | |
PENNIn the Money | $2.38In the Money | $2.61In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 1Near the Money | 110Near the Money | |
PENNIn the Money | $1.43In the Money | $1.99In the Money | $2.54In the Money | $-0.25In the Money | 2In the Money | 170In the Money | PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 243Near the Money | |
PENNIn the Money | $1.37In the Money | $1.51In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 501In the Money | PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 1Near the Money | 2,495Near the Money | |
PENNIn the Money | $0.91In the Money | $1.00In the Money | $0.95In the Money | $-0.75In the Money | 36In the Money | 612In the Money | PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $0.01Near the Money | 10Near the Money | 6,754Near the Money | |
PENNUnderlying issue's last price | $0.49Underlying issue's last price | $0.54Underlying issue's last price | $0.52Underlying issue's last price | $-0.83Underlying issue's last price | 2,198Underlying issue's last price | 2,297Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.10Underlying issue's last price | $0.12Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | 2,405Underlying issue's last price | 2,287Underlying issue's last price |
PENNNear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.80Near the Money | 355Near the Money | 2,129Near the Money | PENNIn the Money | $0.31In the Money | $0.32In the Money | $0.31In the Money | $0.20In the Money | 2,627In the Money | 2,662In the Money | |
PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.53Near the Money | 1,978Near the Money | 4,407Near the Money | PENNIn the Money | $0.60In the Money | $0.68In the Money | $0.66In the Money | $0.44In the Money | 486In the Money | 862In the Money | |
PENNNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.28Near the Money | 715Near the Money | 4,793Near the Money | PENNIn the Money | $1.06In the Money | $1.16In the Money | $0.75In the Money | $0.32In the Money | 3In the Money | 999In the Money | |
PENNNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.13Near the Money | 1,440Near the Money | 9,417Near the Money | PENNIn the Money | $1.03In the Money | $2.01In the Money | $1.53In the Money | $0.70In the Money | 8In the Money | 1,512In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.06Near the Money | 459Near the Money | 1,678Near the Money | PENNIn the Money | $1.93In the Money | $2.62In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.01Near the Money | $0.03Near the Money | $0.07Near the Money | $0.03Near the Money | 1Near the Money | 5,567Near the Money | PENNIn the Money | $2.53In the Money | $2.75In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 39In 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 | 309Out of the Money | 558Out of the Money | PENNIn the Money | $3.00In the Money | $3.15In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PENNIn the Money | $3.55In the Money | $3.65In the Money | $2.53In 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 | $-0.02Out of the Money | 1Out of the Money | 7,198Out of the Money | PENNIn the Money | $4.05In the Money | $4.15In the Money | $5.00In 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 | 101Out of the Money | PENNIn the Money | $4.50In the Money | $4.65In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 6In 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 | 2Out of the Money | 1,353Out of the Money | PENNIn the Money | $5.00In the Money | $5.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $5.50In the Money | $5.65In 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 | 277Out of the Money | PENNIn the Money | $6.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,536Out of the Money | PENNIn the Money | $6.55In the Money | $6.65In 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 | $0.03Out 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 | $7.00In the Money | $7.15In 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 | $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 | $8.00In the Money | $8.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | PENNIn the Money | $9.00In the Money | $9.15In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $10.00In the Money | $10.15In 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 | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $11.50In the Money | $11.65In 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 | $12.50In the Money | $12.65In 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 | $13.00In the Money | $13.15In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $14.00In the Money | $14.15In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $16.55In the Money | $16.65In 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 | $19.00In the Money | $19.15In 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 | $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 | $21.50In the Money | $21.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |