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 | $15.25In the Money | $18.70In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.70In the Money | $15.10In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.55In the Money | $12.15In the Money | $9.92In the Money | $0.00In the Money | ---In the Money | 2In 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 | $10.95In the Money | $11.65In 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 | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.00In the Money | $10.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $9.20In the Money | $9.50In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 6In 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 | 63Out of the Money | |
PENNIn the Money | $8.20In the Money | $8.50In 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 | $1.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PENNIn the Money | $6.60In 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 | $2.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $7.15In the Money | $7.50In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $6.70In the Money | $6.95In 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 | $2.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $6.20In the Money | $6.50In 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 | $2.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $5.70In the Money | $5.95In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $5.10In the Money | $5.45In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 20In 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 | 16Out of the Money | |
PENNIn the Money | $4.60In the Money | $5.10In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 53Out of the Money | 28Out of the Money | |
PENNIn the Money | $4.15In the Money | $4.55In the Money | $4.25In the Money | $1.48In the Money | 1In the Money | 83In 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 | ---Out of the Money | 61Out of the Money | |
PENNIn the Money | $3.70In the Money | $3.90In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
PENNIn the Money | $3.25In the Money | $3.55In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | |
PENNIn the Money | $2.62In the Money | $3.15In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.01Near the Money | $2.14Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 68Near the Money | |
PENNIn the Money | $2.26In the Money | $2.39In the Money | $2.35In the Money | $0.55In the Money | 20In the Money | 132In the Money | PENNNear the Money | $0.04Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.10Near the Money | 37Near the Money | 289Near the Money | |
PENNIn the Money | $1.80In the Money | $1.96In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 201In the Money | PENNNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.07Near the Money | 12Near the Money | 155Near the Money | |
PENNIn the Money | $1.36In the Money | $1.43In the Money | $1.39In the Money | $0.27In the Money | 61In the Money | 591In the Money | PENNNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.13Near the Money | 437Near the Money | 160Near the Money | |
PENNIn the Money | $0.98In the Money | $1.03In the Money | $0.94In the Money | $0.20In the Money | 60In the Money | 1,057In the Money | PENNNear the Money | $0.21Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.18Near the Money | 136Near the Money | 2,010Near the Money | |
PENNUnderlying issue's last price | $0.67Underlying issue's last price | $0.71Underlying issue's last price | $0.67Underlying issue's last price | $0.15Underlying issue's last price | 894Underlying issue's last price | 493Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.39Underlying issue's last price | $0.42Underlying issue's last price | $0.41Underlying issue's last price | $-0.36Underlying issue's last price | 389Underlying issue's last price | 56Underlying issue's last price |
PENNNear the Money | $0.44Near the Money | $0.47Near the Money | $0.45Near the Money | $0.20Near the Money | 3,321Near the Money | 177Near the Money | PENNIn the Money | $0.66In the Money | $0.68In the Money | $0.66In the Money | $-0.75In the Money | 2,387In the Money | 78In the Money | |
PENNNear the Money | $0.26Near the Money | $0.28Near the Money | $0.26Near the Money | $0.08Near the Money | 395Near the Money | 420Near the Money | PENNIn the Money | $0.97In the Money | $1.01In the Money | $0.91In the Money | $-0.80In the Money | 49In the Money | 88In the Money | |
PENNNear the Money | $0.15Near the Money | $0.18Near the Money | $0.16Near the Money | $0.05Near the Money | 242Near the Money | 115Near the Money | PENNIn the Money | $1.31In the Money | $1.42In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PENNNear the Money | $0.09Near the Money | $0.11Near the Money | $0.11Near the Money | $0.06Near the Money | 439Near the Money | 157Near the Money | PENNIn the Money | $1.72In the Money | $1.88In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.06Near the Money | $0.08Near the Money | $0.10Near the Money | $0.06Near the Money | 41Near the Money | 85Near the Money | PENNIn the Money | $2.22In the Money | $2.37In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.01Near the Money | 643Near the Money | 946Near the Money | PENNIn the Money | $2.74In the Money | $2.89In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 42Out of the Money | 9Out of the Money | PENNIn the Money | $3.05In the Money | $3.45In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 112Out of the Money | 460Out of the Money | PENNIn the Money | $3.65In the Money | $4.05In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 22Out of the Money | ---Out of the Money | PENNIn the Money | $3.20In the Money | $4.60In 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 | $0.40Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 10Out of the Money | 28Out of the Money | PENNIn the Money | $4.65In the Money | $5.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.05In the Money | $7.30In 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 | $0.13Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $5.40In the Money | $7.80In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.85In the Money | $8.30In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.40In the Money | $8.80In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.00In the Money | $9.30In 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 | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $7.40In the Money | $9.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | PENNIn the Money | $10.40In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |