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 | $15.65In 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 | $10.95In the Money | $13.10In the Money | $11.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.20In the Money | $8.95In 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 | $8.25In the Money | $8.45In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.95In the Money | $9.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.25In the Money | $8.35In the Money | $6.05In the Money | $-0.66In the Money | 4In the Money | 169In the Money | PENNOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 146Out of the Money | |
PENNIn the Money | $5.00In the Money | $7.55In 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 | $5.00In the Money | $5.45In 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 | $3.80In the Money | $5.00In 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 | $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 | $2.86In the Money | $4.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $3.85In the Money | $5.90In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 273In the Money | PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 9Out of the Money | 2,514Out of the Money | |
PENNIn the Money | $2.67In the Money | $5.25In the Money | $3.23In the Money | $3.23In the Money | 15In the Money | ---In the Money | PENNOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $1.90In the Money | $2.94In the Money | $2.94In the Money | $2.94In the Money | 10In the Money | ---In the Money | PENNNear the Money | $0.13Near the Money | $0.17Near the Money | $0.17Near the Money | $0.17Near the Money | 12Near the Money | ---Near the Money | |
PENNIn the Money | $2.51In the Money | $2.79In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.03Near the Money | $0.25Near the Money | $0.25Near the Money | $0.25Near the Money | 46Near the Money | ---Near the Money | |
PENNIn the Money | $2.13In the Money | $2.78In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.31Near the Money | $0.35Near the Money | $0.35Near the Money | $0.35Near the Money | 1Near the Money | ---Near the Money | |
PENNIn the Money | $1.77In the Money | $1.82In the Money | $1.78In the Money | $0.29In the Money | 27In the Money | 2,141In the Money | PENNNear the Money | $0.47Near the Money | $0.49Near the Money | $0.49Near the Money | $-0.05Near the Money | 2,530Near the Money | 9,848Near the Money | |
PENNIn the Money | $1.46In the Money | $1.51In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNNear the Money | $0.63Near the Money | $0.66Near the Money | $0.72Near the Money | $0.72Near the Money | 1Near the Money | ---Near the Money | |
PENNUnderlying issue's last price | $1.19Underlying issue's last price | $1.22Underlying issue's last price | $1.05Underlying issue's last price | $1.05Underlying issue's last price | 13Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | PENNUnderlying issue's last price | $0.85Underlying issue's last price | $0.88Underlying issue's last price | $0.98Underlying issue's last price | $0.98Underlying issue's last price | 36Underlying issue's last price | ---Underlying issue's last price |
PENNNear the Money | $0.94Near the Money | $0.97Near the Money | $0.89Near the Money | $0.89Near the Money | 362Near the Money | ---Near the Money | PENNIn the Money | $1.10In the Money | $1.13In the Money | $1.22In the Money | $1.22In the Money | 55In the Money | ---In the Money | |
PENNNear the Money | $0.73Near the Money | $0.77Near the Money | $0.68Near the Money | $0.68Near the Money | 11Near the Money | ---Near the Money | PENNIn the Money | $1.40In the Money | $1.44In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.57Near the Money | $0.60Near the Money | $0.58Near the Money | $0.09Near the Money | 279Near the Money | 6,749Near the Money | PENNIn the Money | $1.74In the Money | $1.75In the Money | $1.80In the Money | $-0.21In the Money | 475In the Money | 3,384In the Money | |
PENNNear the Money | $0.44Near the Money | $0.48Near the Money | $0.45Near the Money | $0.45Near the Money | 287Near the Money | ---Near the Money | PENNIn the Money | $2.10In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.34Near the Money | $0.36Near the Money | $0.30Near the Money | $0.30Near the Money | 9Near the Money | ---Near the Money | PENNIn the Money | $2.52In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.26Near the Money | $0.31Near the Money | $0.28Near the Money | $0.28Near the Money | 32Near the Money | ---Near the Money | PENNIn the Money | $2.47In the Money | $2.99In the Money | $3.20In the Money | $3.20In the Money | 1In the Money | ---In the Money | |
PENNOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $2.06In the Money | $3.45In 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 | $0.18Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 35Out of the Money | 20,279Out of the Money | PENNIn the Money | $3.80In the Money | $3.90In the Money | $3.95In the Money | $-0.40In the Money | 14In the Money | 1,485In the Money | |
PENNOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 2Out of the Money | ---Out of the Money | PENNIn the Money | $4.25In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 16Out of the Money | ---Out of the Money | PENNIn the Money | $2.95In the Money | $4.90In 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 | $0.08Out of the Money | $0.08Out of the Money | 6Out of the Money | ---Out of the Money | PENNIn the Money | $4.25In the Money | $5.40In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 1Out of the Money | ---Out of the Money | PENNIn the Money | $3.75In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 21Out of the Money | 10,647Out of the Money | PENNIn the Money | $6.15In the Money | $8.25In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.74Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 3Out of the Money | ---Out of the Money | PENNIn the Money | $5.20In the Money | $7.90In 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 | $6.05In the Money | $7.90In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 12Out of the Money | 20,723Out of the Money | PENNIn the Money | $6.80In the Money | $8.85In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 11,060Out of the Money | PENNIn the Money | $11.15In the Money | $13.25In the Money | $11.48In the Money | $1.26In the Money | 2In the Money | 40In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,737Out of the Money | PENNIn the Money | $12.80In the Money | $13.85In 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 | $0.05Out 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 | $16.15In the Money | $16.35In 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 | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 895Out of the Money | PENNIn the Money | $17.80In the Money | $18.85In 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 | $21.15In the Money | $21.40In the Money | $15.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | PENNIn the Money | $23.65In the Money | $23.85In 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 | ---Out of the Money | 290Out of the Money | PENNIn the Money | $25.90In the Money | $26.40In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |