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 | $14.15In the Money | $16.90In 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 | $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 | $12.05In the Money | $12.65In the Money | $11.56In the Money | $0.00In the Money | ---In the Money | 7In 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 | $8.30In the Money | $10.20In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.75In the Money | $9.75In 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 | $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 | $8.05In the Money | $10.65In 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 | $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 | $5.60In the Money | $9.65In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.80In the Money | $7.25In 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 | $4.60In the Money | $8.65In 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 | $2.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 7Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.10In 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 | $1.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1Out of the Money | |
PENNIn the Money | $3.55In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $3.15In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PENNIn the Money | $4.25In the Money | $4.70In the Money | $2.78In the Money | $0.59In the Money | 4In the Money | 5In the Money | PENNOut of the Money | $0.02Out of the Money | $0.58Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 10Out of the Money | 54Out of the Money | |
PENNIn the Money | $2.92In the Money | $4.20In the Money | $1.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $3.00In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $0.65Out of the Money | $0.04Out of the Money | $-0.37Out of the Money | 125Out of the Money | 277Out of the Money | |
PENNIn the Money | $2.81In the Money | $3.75In the Money | $0.77In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNNear the Money | $0.04Near the Money | $0.84Near the Money | $0.20Near the Money | $-0.31Near the Money | 15Near the Money | 101Near the Money | |
PENNIn the Money | $2.00In the Money | $2.78In the Money | $2.64In the Money | $2.10In the Money | 224In the Money | 61In the Money | PENNNear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.55Near the Money | 50Near the Money | 89Near the Money | |
PENNIn the Money | $1.99In the Money | $2.48In the Money | $2.14In the Money | $1.75In the Money | 6In the Money | 45In the Money | PENNNear the Money | $0.08Near the Money | $0.32Near the Money | $0.19Near the Money | $-0.83Near the Money | 2,352Near the Money | 2,208Near the Money | |
PENNIn the Money | $1.64In the Money | $1.98In the Money | $1.89In the Money | $1.64In the Money | 878In the Money | 700In the Money | PENNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.31Near the Money | $-1.16Near the Money | 4Near the Money | 56Near the Money | |
PENNIn the Money | $1.30In the Money | $1.72In the Money | $1.35In the Money | $1.17In the Money | 93In the Money | 100In the Money | PENNNear the Money | $0.42Near the Money | $0.46Near the Money | $0.46Near the Money | $-1.36Near the Money | 64Near the Money | 22Near the Money | |
PENNUnderlying issue's last price | $1.06Underlying issue's last price | $2.00Underlying issue's last price | $1.17Underlying issue's last price | $1.06Underlying issue's last price | 216Underlying issue's last price | 101Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | PENNUnderlying issue's last price | $0.60Underlying issue's last price | $0.66Underlying issue's last price | $0.60Underlying issue's last price | $-1.85Underlying issue's last price | 26Underlying issue's last price | 13Underlying issue's last price |
PENNNear the Money | $0.88Near the Money | $1.00Near the Money | $0.88Near the Money | $0.77Near the Money | 69Near the Money | 898Near the Money | PENNNear the Money | $0.66Near the Money | $1.27Near the Money | $0.87Near the Money | $-0.57Near the Money | 26Near the Money | 1Near the Money | |
PENNNear the Money | $0.53Near the Money | $0.84Near the Money | $0.69Near the Money | $0.61Near the Money | 387Near the Money | 167Near the Money | PENNIn the Money | $1.15In the Money | $1.21In the Money | $1.34In the Money | $-1.41In the Money | 7In the Money | 1In the Money | |
PENNNear the Money | $0.52Near the Money | $0.59Near the Money | $0.48Near the Money | $0.43Near the Money | 26Near the Money | 64Near the Money | PENNIn the Money | $1.28In the Money | $1.90In the Money | $1.54In the Money | $1.54In the Money | 12In the Money | ---In the Money | |
PENNNear the Money | $0.39Near the Money | $0.44Near the Money | $0.40Near the Money | $0.32Near the Money | 47Near the Money | 659Near the Money | PENNIn the Money | $1.65In the Money | $1.94In the Money | $1.90In the Money | $1.90In the Money | 5In the Money | ---In the Money | |
PENNNear the Money | $0.30Near the Money | $0.35Near the Money | $0.31Near the Money | $0.24Near the Money | 139Near the Money | 81Near the Money | PENNIn the Money | $2.03In the Money | $2.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.04Near the Money | $0.26Near the Money | $0.26Near the Money | $0.16Near the Money | 11Near the Money | 31Near the Money | PENNIn the Money | $2.11In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.15Near the Money | $0.32Near the Money | $0.17Near the Money | $0.10Near the Money | 27Near the Money | 15Near the Money | PENNIn the Money | $2.63In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.09Out of the Money | 9Out of the Money | 10Out of the Money | PENNIn the Money | $3.55In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $4.00In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 2Out of the Money | ---Out of the Money | PENNIn the Money | $4.50In the Money | $6.35In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.00In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $4.55In the Money | $5.85In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 6Out of the Money | 1Out of the Money | PENNIn the Money | $6.05In the Money | $8.65In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.50In the Money | $7.70In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.10In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |