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 | $12.35In the Money | $12.50In 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 | $9.90In the Money | $10.00In 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 | $7.40In the Money | $7.50In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.90In the Money | $7.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.90In the Money | $6.05In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $4.95In the Money | $5.05In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 169In the Money | PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
PENNIn the Money | $4.45In the Money | $4.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.95In the Money | $4.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.45In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.04Out of the Money | $0.08Out 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 | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.10Near the Money | $0.10Near the Money | 1Near the Money | ---Near the Money | |
PENNIn the Money | $2.56In the Money | $2.63In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.13Near the Money | $0.03Near the Money | 24Near the Money | 2,538Near the Money | |
PENNIn the Money | $2.13In the Money | $2.21In the Money | $2.11In the Money | $-1.12In the Money | 1In the Money | 15In the Money | PENNNear the Money | $0.17Near the Money | $0.20Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
PENNIn the Money | $1.57In the Money | $1.77In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | $0.27Near the Money | $0.30Near the Money | $0.30Near the Money | $0.05Near the Money | 13Near the Money | 738Near the Money | |
PENNIn the Money | $1.37In the Money | $1.41In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.42Near the Money | $0.44Near the Money | $0.46Near the Money | $0.18Near the Money | 31Near the Money | 171Near the Money | |
PENNUnderlying issue's last price | $1.06Underlying issue's last price | $1.10Underlying issue's last price | $1.06Underlying issue's last price | $-0.45Underlying issue's last price | 83Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | PENNUnderlying issue's last price | $0.60Underlying issue's last price | $0.63Underlying issue's last price | $0.63Underlying issue's last price | $0.33Underlying issue's last price | 174Underlying issue's last price | 26Underlying issue's last price |
PENNNear the Money | $0.81Near the Money | $0.84Near the Money | $0.85Near the Money | $-0.09Near the Money | 3,290Near the Money | 4,225Near the Money | PENNIn the Money | $0.84In the Money | $0.87In the Money | $0.91In the Money | $0.15In the Money | 121In the Money | 8,735In the Money | |
PENNNear the Money | $0.61Near the Money | $0.64Near the Money | $0.58Near the Money | $-0.13Near the Money | 2,035Near the Money | 2,767Near the Money | PENNIn the Money | $1.13In the Money | $1.16In the Money | $1.20In the Money | $0.26In the Money | 137In the Money | 90In the Money | |
PENNNear the Money | $0.43Near the Money | $0.47Near the Money | $0.43Near the Money | $-0.15Near the Money | 36Near the Money | 133Near the Money | PENNIn the Money | $1.46In the Money | $1.51In the Money | $1.54In the Money | $0.44In the Money | 6In the Money | 177In the Money | |
PENNNear the Money | $0.31Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.17Near the Money | 24Near the Money | 1,433Near the Money | PENNIn the Money | $1.75In the Money | $1.89In the Money | $1.89In the Money | $0.48In the Money | 5In the Money | 179In the Money | |
PENNNear the Money | $0.23Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.10Near the Money | 27Near the Money | 156Near the Money | PENNIn the Money | $2.25In the Money | $2.31In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PENNNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.05Near the Money | 3,453Near the Money | 13,136Near the Money | PENNIn the Money | $2.69In the Money | $2.74In the Money | $2.73In the Money | $0.18In the Money | 47In the Money | 3,028In the Money | |
PENNOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.20Out of the Money | 705Out of the Money | 273Out of the Money | PENNIn the Money | $3.10In the Money | $3.20In the Money | $3.30In the Money | $0.58In the Money | 1In the Money | 4In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | PENNIn the Money | $3.60In the Money | $3.70In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | PENNIn the Money | $4.05In the Money | $4.20In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PENNIn the Money | $4.55In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 283Out of the Money | 21,194Out of the Money | PENNIn the Money | $5.05In the Money | $5.15In the Money | $5.18In the Money | $0.50In the Money | 17In the Money | 1,459In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 2Out of the Money | 19Out of the Money | PENNIn the Money | $5.55In 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 | $0.39Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,021Out of the Money | PENNIn the Money | $6.05In the Money | $6.15In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 49Out of the Money | PENNIn the Money | $6.55In the Money | $6.65In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $7.05In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 10,666Out of the Money | PENNIn the Money | $7.55In the Money | $7.65In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PENNIn the Money | $7.75In the Money | $8.15In 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 | $0.32Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PENNIn the Money | $9.00In the Money | $9.90In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 20,721Out of the Money | PENNIn the Money | $10.05In the Money | $10.15In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 11,067Out of the Money | PENNIn the Money | $12.55In the Money | $12.65In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,713Out of the Money | PENNIn the Money | $15.00In the Money | $15.15In the Money | $12.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,104Out of the Money | PENNIn the Money | $17.50In the Money | $17.65In 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 | $0.73Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 894Out of the Money | PENNIn the Money | $20.00In the Money | $20.15In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | PENNIn the Money | $22.50In the Money | $22.65In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 453Out of the Money | PENNIn the Money | $24.70In the Money | $25.20In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 290Out of the Money | PENNIn the Money | $27.30In the Money | $27.70In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |