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 | $13.40In the Money | $14.20In 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 | $11.10In the Money | $11.75In 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 | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.75In the Money | $9.30In 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 | $6.25In the Money | $6.75In 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 | $0.79Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $5.25In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.70In the Money | $5.25In 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 | $4.05In the Money | $4.85In 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 | $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 | $3.80In the Money | $4.25In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | PENNOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 1,204Out of the Money | |
PENNIn the Money | $2.35In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PENNIn the Money | $1.87In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.09Near the Money | $1.44Near the Money | $0.18Near the Money | $0.03Near the Money | 2Near the Money | 11Near the Money | |
PENNIn the Money | $1.59In the Money | $3.80In the Money | $3.18In the Money | $0.00In the Money | ---In the Money | 67In the Money | PENNNear the Money | $0.17Near the Money | $0.29Near the Money | $0.30Near the Money | $0.01Near the Money | 2Near the Money | 7Near the Money | |
PENNIn the Money | $0.78In the Money | $2.45In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.27Near the Money | $1.01Near the Money | $0.19Near the Money | $-0.12Near the Money | 2,670Near the Money | 286Near the Money | |
PENNIn the Money | $1.74In the Money | $2.08In the Money | $2.31In the Money | $0.02In the Money | 1In the Money | 296In the Money | PENNNear the Money | $0.40Near the Money | $0.47Near the Money | $0.38Near the Money | $-0.11Near the Money | 2,166Near the Money | 6,961Near the Money | |
PENNIn the Money | $0.17In the Money | $1.70In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 79In the Money | PENNNear the Money | $0.58Near the Money | $0.63Near the Money | $0.59Near the Money | $0.00Near the Money | 72Near the Money | 165Near the Money | |
PENNUnderlying issue's last price | $1.27Underlying issue's last price | $1.34Underlying issue's last price | $1.51Underlying issue's last price | $0.02Underlying issue's last price | 381Underlying issue's last price | 252Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | PENNUnderlying issue's last price | $0.80Underlying issue's last price | $0.84Underlying issue's last price | $0.84Underlying issue's last price | $0.03Underlying issue's last price | 139Underlying issue's last price | 221Underlying issue's last price |
PENNNear the Money | $1.02Near the Money | $1.08Near the Money | $1.24Near the Money | $0.00Near the Money | 10Near the Money | 138Near the Money | PENNIn the Money | $1.03In the Money | $1.10In the Money | $1.07In the Money | $-0.08In the Money | 121In the Money | 112In the Money | |
PENNNear the Money | $0.81Near the Money | $0.87Near the Money | $0.82Near the Money | $-0.20Near the Money | 252Near the Money | 267Near the Money | PENNIn the Money | $1.31In the Money | $1.40In the Money | $1.15In the Money | $-0.28In the Money | 178In the Money | 410In the Money | |
PENNNear the Money | $0.64Near the Money | $0.69Near the Money | $0.87Near the Money | $0.06Near the Money | 2,072Near the Money | 3,870Near the Money | PENNIn the Money | $1.64In the Money | $1.71In the Money | $1.70In the Money | $-0.03In the Money | 59In the Money | 1,916In the Money | |
PENNNear the Money | $0.24Near the Money | $0.58Near the Money | $0.56Near the Money | $-0.10Near the Money | 64Near the Money | 147Near the Money | PENNIn the Money | $0.50In the Money | $3.30In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PENNNear the Money | $0.09Near the Money | $0.43Near the Money | $0.51Near the Money | $-0.11Near the Money | 2Near the Money | 689Near the Money | PENNIn the Money | $2.07In the Money | $2.79In the Money | $2.43In the Money | $0.39In the Money | 4In the Money | 43In the Money | |
PENNNear the Money | $0.09Near the Money | $0.33Near the Money | $0.50Near the Money | $0.08Near the Money | 23Near the Money | 234Near the Money | PENNIn the Money | $1.88In the Money | $4.05In the Money | $2.86In the Money | $0.74In the Money | 1In the Money | 23In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.00Out of the Money | 51Out of the Money | 127Out of the Money | PENNIn the Money | $3.10In the Money | $4.95In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 1,773Out of the Money | 5,481Out of the Money | PENNIn the Money | $1.91In the Money | $5.00In the Money | $3.67In the Money | $0.00In the Money | ---In the Money | 309In the Money | |
PENNOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $3.35In the Money | $6.00In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 1,451Out of the Money | 330Out of the Money | PENNIn the Money | $4.35In the Money | $4.80In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 3Out of the Money | 23Out of the Money | PENNIn the Money | $4.20In the Money | $5.40In 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 | $0.10Out of the Money | $-0.05Out of the Money | 6Out of the Money | 268Out of the Money | PENNIn the Money | $5.40In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1,570Out of the Money | PENNIn the Money | $5.80In the Money | $6.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.06Out 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 | $6.35In 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 | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $7.20In 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 | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | PENNIn the Money | $8.30In the Money | $8.90In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $9.25In the Money | $9.85In 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 | $0.11Out of the Money | $0.33Out of the Money | $0.30Out of the Money | 9Out of the Money | 114Out of the Money | PENNIn the Money | $10.80In the Money | $11.50In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $13.25In 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 | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $15.70In the Money | $16.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $18.20In the Money | $19.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $20.45In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |