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 | $14.15In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.35In the Money | $11.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.50In the Money | $9.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.90In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.85In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.70In 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 | $1.50Out 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 | $7.05In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.15In the Money | $5.60In 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 | $1.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.65In the Money | $6.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $3.05In the Money | $6.00In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 16Out of the Money | ---Out of the Money | |
PENNIn the Money | $2.66In the Money | $4.10In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $2.33In the Money | $3.60In the Money | $3.50In the Money | $0.10In the Money | 9In the Money | 9In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $1.41In the Money | $3.10In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.01Near the Money | $0.75Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | |
PENNIn the Money | $2.47In the Money | $2.66In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNNear the Money | $0.01Near the Money | $0.46Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
PENNIn the Money | $1.40In the Money | $2.31In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNNear the Money | $0.04Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.01Near the Money | 30Near the Money | 128Near the Money | |
PENNIn the Money | $1.39In the Money | $2.27In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 14In the Money | PENNNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.04Near the Money | 6Near the Money | 81Near the Money | |
PENNIn the Money | $1.00In the Money | $1.28In the Money | $1.03In the Money | $-0.11In the Money | 25In the Money | 64In the Money | PENNNear the Money | $0.20Near the Money | $0.28Near the Money | $0.23Near the Money | $-0.04Near the Money | 41Near the Money | 478Near the Money | |
PENNUnderlying issue's last price | $0.70Underlying issue's last price | $0.89Underlying issue's last price | $0.86Underlying issue's last price | $0.05Underlying issue's last price | 4Underlying issue's last price | 63Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | PENNUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.40Underlying issue's last price | $-0.06Underlying issue's last price | 59Underlying issue's last price | 437Underlying issue's last price |
PENNNear the Money | $0.51Near the Money | $0.61Near the Money | $0.56Near the Money | $-0.02Near the Money | 208Near the Money | 776Near the Money | PENNIn the Money | $0.58In the Money | $0.74In the Money | $0.65In the Money | $-0.10In the Money | 4In the Money | 67In the Money | |
PENNNear the Money | $0.31Near the Money | $0.40Near the Money | $0.37Near the Money | $0.00Near the Money | 69Near the Money | 2,186Near the Money | PENNIn the Money | $0.87In the Money | $1.11In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
PENNNear the Money | $0.08Near the Money | $0.43Near the Money | $0.25Near the Money | $0.00Near the Money | 47Near the Money | 239Near the Money | PENNIn the Money | $1.11In the Money | $1.34In the Money | $1.30In the Money | $0.05In the Money | 80In the Money | 35In the Money | |
PENNNear the Money | $0.12Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.01Near the Money | 40Near the Money | 694Near the Money | PENNIn the Money | $1.49In the Money | $1.78In the Money | $1.73In the Money | $0.03In the Money | 1In the Money | 3In the Money | |
PENNNear the Money | $0.06Near the Money | $0.11Near the Money | $0.11Near the Money | $0.00Near the Money | 2Near the Money | 254Near the Money | PENNIn the Money | $1.58In the Money | $2.39In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.18Near the Money | 2Near the Money | 44Near the Money | PENNIn the Money | $2.51In the Money | $2.69In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 45Out of the Money | PENNIn the Money | $3.00In the Money | $3.85In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $2.99In the Money | $5.35In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | PENNIn the Money | $2.61In the Money | $5.70In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $3.75In the Money | $4.70In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.65In 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 | $1.15Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $3.95In 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 | $0.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | PENNIn the Money | $4.10In the Money | $6.20In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $6.05In the Money | $6.85In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | PENNIn the Money | $5.20In the Money | $7.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PENNIn the Money | $6.15In the Money | $9.35In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $8.65In the Money | $11.15In 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 | $0.74Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 8Out of the Money | 9Out of the Money | PENNIn the Money | $8.20In the Money | $12.05In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $13.70In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |