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 | $12.05In the Money | $14.60In 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 | $8.20In the Money | $10.25In 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 | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out 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 | $9.55In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 10In 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 | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.90In the Money | $6.25In 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 | $0.22Out of the Money | $0.22Out of the Money | $0.12Out of the Money | 1Out of the Money | 2Out of the Money | |
PENNIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.95In the Money | $6.15In the Money | $4.30In the Money | $1.65In the Money | 3In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $2.65In the Money | $5.20In 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 | $2.53In the Money | $5.00In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PENNIn the Money | $2.33In the Money | $2.96In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.05Near the Money | 5Near the Money | 1,199Near the Money | |
PENNIn the Money | $1.66In the Money | $2.68In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 1Near the Money | 84Near the Money | |
PENNIn the Money | $0.38In the Money | $2.18In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.05Near the Money | 32Near the Money | 90Near the Money | |
PENNIn the Money | $0.91In the Money | $1.72In the Money | $1.55In the Money | $0.05In the Money | 9In the Money | 168In the Money | PENNNear the Money | $0.16Near the Money | $0.18Near the Money | $0.12Near the Money | $-0.10Near the Money | 32Near the Money | 140Near the Money | |
PENNIn the Money | $0.75In the Money | $0.98In the Money | $1.10In the Money | $0.03In the Money | 13In the Money | 489In the Money | PENNNear the Money | $0.28Near the Money | $0.31Near the Money | $0.28Near the Money | $-0.16Near the Money | 276Near the Money | 2,499Near the Money | |
PENNUnderlying issue's last price | $0.64Underlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.07Underlying issue's last price | 112Underlying issue's last price | 442Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | PENNUnderlying issue's last price | $0.47Underlying issue's last price | $0.50Underlying issue's last price | $0.48Underlying issue's last price | $-0.17Underlying issue's last price | 140Underlying issue's last price | 9,989Underlying issue's last price |
PENNNear the Money | $0.41Near the Money | $0.44Near the Money | $0.50Near the Money | $0.04Near the Money | 75Near the Money | 483Near the Money | PENNIn the Money | $0.75In the Money | $0.78In the Money | $0.63In the Money | $-0.30In the Money | 30In the Money | 185In the Money | |
PENNNear the Money | $0.25Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.11Near the Money | 1,529Near the Money | 340Near the Money | PENNIn the Money | $1.09In the Money | $1.12In the Money | $0.91In the Money | $-0.37In the Money | 61In the Money | 275In the Money | |
PENNNear the Money | $0.13Near the Money | $0.17Near the Money | $0.20Near the Money | $0.00Near the Money | 39Near the Money | 200Near the Money | PENNIn the Money | $1.46In the Money | $1.69In the Money | $1.50In the Money | $-0.06In the Money | 3In the Money | 244In the Money | |
PENNNear the Money | $0.08Near the Money | $0.11Near the Money | $0.12Near the Money | $-0.03Near the Money | 149Near the Money | 569Near the Money | PENNIn the Money | $1.90In the Money | $2.07In the Money | $1.78In the Money | $0.63In the Money | 1In the Money | 475In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.02Near the Money | 27Near the Money | 5,859Near the Money | PENNIn the Money | $2.31In the Money | $2.58In the Money | $2.16In the Money | $-0.31In the Money | 66In the Money | 1,778In the Money | |
PENNNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.04Near the Money | 3Near the Money | 123Near the Money | PENNIn the Money | $2.37In the Money | $4.85In the Money | $2.73In the Money | $1.04In the Money | 6In the Money | 13In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1Out of the Money | 554Out of the Money | PENNIn the Money | $3.15In the Money | $5.25In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | PENNIn the Money | $2.61In the Money | $5.80In the Money | $4.41In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.30Out of the Money | 10Out of the Money | 140Out of the Money | PENNIn the Money | $2.41In the Money | $6.20In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 93Out of the Money | 7,142Out of the Money | PENNIn the Money | $3.60In the Money | $6.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $4.10In the Money | $6.80In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | PENNIn the Money | $5.60In the Money | $7.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 2Out of the Money | 26Out of the Money | PENNIn the Money | $6.10In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | PENNIn the Money | $4.90In the Money | $8.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.16Out of the Money | 18Out of the Money | 1,560Out of the Money | PENNIn the Money | $5.75In the Money | $9.30In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,077Out of the Money | PENNIn the Money | $6.55In the Money | $9.50In 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 | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $8.65In the Money | $10.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 115Out of the Money | PENNIn the Money | $9.65In the Money | $11.80In 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 | $10.65In the Money | $11.90In 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 | $0.15Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PENNIn the Money | $10.45In the Money | $13.40In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $14.65In the Money | $16.60In 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 | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $16.30In the Money | $19.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $19.65In the Money | $21.25In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $22.15In the Money | $24.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |