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 | $11.55In the Money | $15.45In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 7In 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 | $10.15In the Money | $12.55In 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 | $9.15In 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 | $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 | $8.15In the Money | $10.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.15In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.65In 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 | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $6.15In 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 | $1.27Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.65In the Money | $8.10In 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 | $1.67Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PENNIn the Money | $5.45In the Money | $7.20In 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 | $0.44Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $4.00In the Money | $6.20In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PENNIn the Money | $3.45In the Money | $5.70In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | PENNOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.22Out of the Money | 1Out of the Money | 13Out of the Money | |
PENNIn the Money | $2.78In the Money | $5.20In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $2.46In the Money | $4.40In the Money | $3.35In the Money | $0.59In the Money | 1In the Money | 656In the Money | PENNOut of the Money | $0.06Out of the Money | $0.69Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 73Out of the Money | |
PENNIn the Money | $2.48In the Money | $3.75In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
PENNIn the Money | $2.35In the Money | $2.76In the Money | $2.55In the Money | $0.92In the Money | 2In the Money | 50In the Money | PENNNear the Money | $0.08Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.26Near the Money | 23Near the Money | 112Near the Money | |
PENNIn the Money | $2.21In the Money | $2.52In the Money | $1.90In the Money | $0.65In the Money | 1In the Money | 31In the Money | PENNNear the Money | $0.14Near the Money | $0.20Near the Money | $0.21Near the Money | $-0.23Near the Money | 32Near the Money | 36Near the Money | |
PENNIn the Money | $1.71In the Money | $1.92In the Money | $1.76In the Money | $0.50In the Money | 10In the Money | 461In the Money | PENNNear the Money | $0.23Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.38Near the Money | 11Near the Money | 30Near the Money | |
PENNIn the Money | $1.44In the Money | $1.70In the Money | $1.50In the Money | $0.55In the Money | 737In the Money | 2,719In the Money | PENNNear the Money | $0.37Near the Money | $0.43Near the Money | $0.44Near the Money | $-0.45Near the Money | 24Near the Money | 14Near the Money | |
PENNIn the Money | $1.13In the Money | $1.35In the Money | $1.19In the Money | $0.57In the Money | 48In the Money | 709In the Money | PENNNear the Money | $0.54Near the Money | $0.61Near the Money | $0.61Near the Money | $-0.57Near the Money | 13Near the Money | 16Near the Money | |
PENNUnderlying issue's last price | $0.86Underlying issue's last price | $1.02Underlying issue's last price | $0.91Underlying issue's last price | $0.41Underlying issue's last price | 24Underlying issue's last price | 242Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.78Underlying issue's last price | $0.84Underlying issue's last price | $0.84Underlying issue's last price | $-0.70Underlying issue's last price | 17Underlying issue's last price | 18Underlying issue's last price |
PENNNear the Money | $0.65Near the Money | $0.81Near the Money | $0.45Near the Money | $0.08Near the Money | 12Near the Money | 51Near the Money | PENNIn the Money | $0.90In the Money | $1.12In the Money | $1.18In the Money | $-1.10In the Money | 16In the Money | 4In the Money | |
PENNNear the Money | $0.48Near the Money | $0.54Near the Money | $0.44Near the Money | $0.18Near the Money | 8Near the Money | 13Near the Money | PENNIn the Money | $1.18In the Money | $1.46In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.35Near the Money | $0.44Near the Money | $0.38Near the Money | $0.21Near the Money | 34Near the Money | 76Near the Money | PENNIn the Money | $1.73In the Money | $2.68In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.25Near the Money | $0.31Near the Money | $0.25Near the Money | $0.09Near the Money | 4Near the Money | 2Near the Money | PENNIn the Money | $1.53In the Money | $2.34In the Money | $2.33In the Money | $2.33In the Money | 19In the Money | ---In the Money | |
PENNNear the Money | $0.18Near the Money | $0.37Near the Money | $0.16Near the Money | $0.03Near the Money | 1Near the Money | 3Near the Money | PENNIn the Money | $2.51In the Money | $2.73In the Money | $2.80In the Money | $2.80In the Money | 4In the Money | ---In the Money | |
PENNNear the Money | $0.13Near the Money | $0.18Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | PENNIn the Money | $3.00In the Money | $3.15In 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 | $0.06Out of the Money | 1Out of the Money | 57Out of the Money | PENNIn the Money | $3.00In the Money | $3.90In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 42Out of the Money | 504Out of the Money | PENNIn the Money | $3.90In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $4.45In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out 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 | $5.40In the Money | $7.20In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $5.45In the Money | $6.75In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.15In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.50In 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 | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $10.70In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |