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 | $14.90In the Money | $18.10In the Money | $11.54In the Money | $0.00In the Money | ---In the Money | 1In 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 | $13.40In the Money | $15.55In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In 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 | $10.85In the Money | $13.10In 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 | 33Out of the Money | |
PENNIn the Money | $10.35In the Money | $12.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $9.35In the Money | $11.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.35In the Money | $10.65In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 167In the Money | PENNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
PENNIn the Money | $7.90In the Money | $10.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.35In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.90In the Money | $9.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.35In the Money | $8.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $5.95In the Money | $6.85In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,584Out of the Money | |
PENNIn the Money | $4.45In the Money | $7.65In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 16In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PENNIn the Money | $4.90In the Money | $6.90In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 746Out of the Money | |
PENNIn the Money | $4.35In the Money | $6.55In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
PENNIn the Money | $3.90In the Money | $5.75In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 235In the Money | PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 424Out of the Money | |
PENNIn the Money | $3.35In the Money | $4.35In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 5,331In the Money | PENNOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 2Out of the Money | 5,373Out of the Money | |
PENNIn the Money | $2.93In the Money | $4.45In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
PENNIn the Money | $2.72In the Money | $3.10In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 254In the Money | PENNNear the Money | $0.01Near the Money | $0.49Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 617Near the Money | |
PENNIn the Money | $2.23In the Money | $2.97In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 1,080In the Money | PENNNear the Money | $0.04Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.22Near the Money | 67Near the Money | 362Near the Money | |
PENNIn the Money | $1.82In the Money | $2.09In the Money | $1.74In the Money | $0.15In the Money | 10In the Money | 766In the Money | PENNNear the Money | $0.06Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.08Near the Money | 1Near the Money | 633Near the Money | |
PENNIn the Money | $1.39In the Money | $1.56In the Money | $1.42In the Money | $0.19In the Money | 205In the Money | 7,073In the Money | PENNNear the Money | $0.14Near the Money | $0.17Near the Money | $0.10Near the Money | $-0.16Near the Money | 1,550Near the Money | 3,852Near the Money | |
PENNIn the Money | $1.02In the Money | $1.12In the Money | $1.00In the Money | $0.10In the Money | 25In the Money | 1,940In the Money | PENNNear the Money | $0.26Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.12Near the Money | 6Near the Money | 308Near the Money | |
PENNUnderlying issue's last price | $0.71Underlying issue's last price | $0.75Underlying issue's last price | $0.74Underlying issue's last price | $0.16Underlying issue's last price | 45Underlying issue's last price | 1,032Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.46Underlying issue's last price | $0.48Underlying issue's last price | $0.47Underlying issue's last price | $-0.23Underlying issue's last price | 6Underlying issue's last price | 44Underlying issue's last price |
PENNNear the Money | $0.48Near the Money | $0.52Near the Money | $0.50Near the Money | $0.05Near the Money | 63Near the Money | 1,144Near the Money | PENNIn the Money | $0.72In the Money | $0.75In the Money | $0.80In the Money | $-0.09In the Money | 13In the Money | 21In the Money | |
PENNNear the Money | $0.32Near the Money | $0.35Near the Money | $0.30Near the Money | $0.00Near the Money | 231Near the Money | 532Near the Money | PENNIn the Money | $0.64In the Money | $1.69In the Money | $1.10In the Money | $-1.48In the Money | 1In the Money | 2In the Money | |
PENNNear the Money | $0.21Near the Money | $0.23Near the Money | $0.21Near the Money | $0.00Near the Money | 50Near the Money | 16,045Near the Money | PENNIn the Money | $1.35In the Money | $1.55In the Money | $1.62In the Money | $-0.22In the Money | 1In the Money | 1,338In the Money | |
PENNNear the Money | $0.13Near the Money | $0.17Near the Money | $0.14Near the Money | $0.01Near the Money | 101Near the Money | 290Near the Money | PENNIn the Money | $1.81In the Money | $1.93In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
PENNNear the Money | $0.08Near the Money | $0.35Near the Money | $0.11Near the Money | $0.02Near the Money | 57Near the Money | 1,190Near the Money | PENNIn the Money | $1.60In the Money | $2.88In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNNear the Money | $0.05Near the Money | $0.33Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 65Near the Money | PENNIn the Money | $2.58In the Money | $3.00In 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 | $0.07Out of the Money | $-0.01Out of the Money | 278Out of the Money | 61Out of the Money | PENNIn the Money | $2.92In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 6Out of the Money | 10,615Out of the Money | PENNIn the Money | $3.50In the Money | $4.10In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PENNIn the Money | $3.70In the Money | $4.65In 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 | $0.54Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PENNIn the Money | $4.90In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,574Out of the Money | PENNIn the Money | $5.75In the Money | $6.60In the Money | $10.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.85In the Money | $7.65In 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 | $0.69Out 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 | $8.70In 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 | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,348Out of the Money | PENNIn the Money | $7.45In the Money | $9.10In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PENNOut of the Money | $0.01Out 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 | $9.35In the Money | $10.15In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $9.85In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,709Out of the Money | PENNIn the Money | $10.85In the Money | $11.65In the Money | $12.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,100Out of the Money | PENNIn the Money | $13.40In the Money | $14.15In the Money | $10.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 894Out of the Money | PENNIn the Money | $15.85In the Money | $16.65In the Money | $12.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | PENNIn the Money | $18.35In the Money | $19.15In the Money | $22.00In 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 | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | PENNIn the Money | $20.85In the Money | $21.65In the Money | $15.70In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 293Out of the Money | PENNIn the Money | $23.25In the Money | $24.75In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |