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 | $13.50In the Money | $14.55In 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 | $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 | $10.80In the Money | $13.75In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.30In the Money | $11.45In 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 | $0.85Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $5.80In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $4.85In the Money | $6.10In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.15In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out 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 | $4.10In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.03Out of the Money | $0.91Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.45In the Money | $5.40In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | PENNOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 3Out of the Money | 1,197Out of the Money | |
PENNIn the Money | $3.95In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 20Out of the Money | 20Out of the Money | |
PENNIn the Money | $3.55In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $3.10In the Money | $3.20In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 100In the Money | PENNNear the Money | $0.24Near the Money | $0.27Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
PENNIn the Money | $2.36In the Money | $2.86In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNNear the Money | $0.33Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.18Near the Money | 15Near the Money | 66Near the Money | |
PENNIn the Money | $2.34In the Money | $2.85In the Money | $2.64In the Money | $-0.02In the Money | 1In the Money | 295In the Money | PENNNear the Money | $0.45Near the Money | $0.48Near the Money | $0.48Near the Money | $0.09Near the Money | 69Near the Money | 4,921Near the Money | |
PENNIn the Money | $2.00In the Money | $2.09In the Money | $2.02In the Money | $-0.13In the Money | 4In the Money | 75In the Money | PENNNear the Money | $0.61Near the Money | $0.64Near the Money | $0.59Near the Money | $0.00Near the Money | 8Near the Money | 165Near the Money | |
PENNIn the Money | $1.70In the Money | $1.74In the Money | $1.70In the Money | $-0.27In the Money | 54In the Money | 162In the Money | PENNNear the Money | $0.79Near the Money | $0.83Near the Money | $0.80Near the Money | $0.12Near the Money | 14Near the Money | 219Near the Money | |
PENNUnderlying issue's last price | $1.42Underlying issue's last price | $1.46Underlying issue's last price | $1.40Underlying issue's last price | $-0.32Underlying issue's last price | 8Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | PENNUnderlying issue's last price | $1.01Underlying issue's last price | $1.05Underlying issue's last price | $1.07Underlying issue's last price | $0.20Underlying issue's last price | 75Underlying issue's last price | 65Underlying issue's last price |
PENNNear the Money | $1.17Near the Money | $1.21Near the Money | $1.19Near the Money | $-0.22Near the Money | 13Near the Money | 187Near the Money | PENNIn the Money | $1.27In the Money | $1.30In the Money | $1.32In the Money | $0.15In the Money | 279In the Money | 86In the Money | |
PENNNear the Money | $0.96Near the Money | $1.00Near the Money | $0.96Near the Money | $-0.20Near the Money | 21Near the Money | 3,677Near the Money | PENNIn the Money | $1.55In the Money | $1.59In the Money | $1.60In the Money | $0.28In the Money | 17In the Money | 1,896In the Money | |
PENNNear the Money | $0.78Near the Money | $0.83Near the Money | $0.78Near the Money | $-0.19Near the Money | 5Near the Money | 146Near the Money | PENNIn the Money | $1.71In the Money | $1.91In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.63Near the Money | $0.66Near the Money | $0.63Near the Money | $-0.22Near the Money | 15Near the Money | 148Near the Money | PENNIn the Money | $2.04In the Money | $2.30In the Money | $2.04In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PENNNear the Money | $0.50Near the Money | $0.53Near the Money | $0.69Near the Money | $0.00Near the Money | ---Near the Money | 217Near the Money | PENNIn the Money | $1.93In the Money | $2.65In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PENNNear the Money | $0.40Near the Money | $0.62Near the Money | $0.40Near the Money | $-0.15Near the Money | 44Near the Money | 114Near the Money | PENNIn the Money | $2.32In the Money | $3.70In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNOut of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $-0.09Out of the Money | 92Out of the Money | 3,916Out of the Money | PENNIn the Money | $3.15In the Money | $4.05In the Money | $3.45In the Money | $0.25In the Money | 17In the Money | 312In the Money | |
PENNOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PENNIn the Money | $3.80In the Money | $3.90In the Money | $3.55In the Money | $3.55In the Money | 43In the Money | ---In the Money | |
PENNOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.18Out of the Money | 286Out of the Money | 59Out of the Money | PENNIn the Money | $4.25In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PENNIn the Money | $4.20In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 4Out of the Money | 264Out of the Money | PENNIn the Money | $4.35In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 3Out of the Money | 1,601Out of the Money | PENNIn the Money | $4.35In the Money | $6.60In the Money | $5.80In the Money | $0.19In the Money | 2In the Money | 60In the Money | |
PENNOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | PENNIn the Money | $5.10In the Money | $6.40In 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 | $0.56Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $6.10In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | PENNIn the Money | $6.20In the Money | $8.40In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PENNIn the Money | $8.75In the Money | $9.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | PENNIn the Money | $9.65In the Money | $11.55In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | PENNIn the Money | $12.40In 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 | $0.01Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PENNIn the Money | $15.35In the Money | $17.35In 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 | $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 | $16.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $19.55In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |