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 | $14.95In the Money | $18.35In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.10In the Money | $15.85In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.80In the Money | $12.20In 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 | $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 | $10.75In the Money | $12.85In 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 | $9.70In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PENNIn the Money | $8.65In the Money | $10.80In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PENNIn the Money | $6.65In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out 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 | $9.40In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $5.65In the Money | $8.90In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.15In the Money | $8.40In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $4.65In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $5.30In the Money | $5.55In 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 | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $4.80In the Money | $6.75In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $4.30In the Money | $6.25In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $3.80In the Money | $5.85In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 83In the Money | PENNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
PENNIn the Money | $2.13In the Money | $4.35In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 504In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 89Out of the Money | |
PENNIn the Money | $2.82In the Money | $4.25In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 466Near the Money | |
PENNIn the Money | $0.96In the Money | $3.05In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 28In the Money | PENNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 1Near the Money | 67Near the Money | |
PENNIn the Money | $1.19In the Money | $2.07In the Money | $1.80In the Money | $0.15In the Money | 2In the Money | 134In the Money | PENNNear the Money | $0.04Near the Money | $0.27Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 289Near the Money | |
PENNIn the Money | $1.46In the Money | $1.74In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 201In the Money | PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.10Near the Money | 20Near the Money | 143Near the Money | |
PENNIn the Money | $0.87In the Money | $1.19In the Money | $1.12In the Money | $0.22In the Money | 21In the Money | 582In the Money | PENNNear the Money | $0.18Near the Money | $0.22Near the Money | $0.23Near the Money | $-0.19Near the Money | 8Near the Money | 155Near the Money | |
PENNUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.74Underlying issue's last price | $0.14Underlying issue's last price | 41Underlying issue's last price | 1,022Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.34Underlying issue's last price | $0.38Underlying issue's last price | $0.40Underlying issue's last price | $-0.16Underlying issue's last price | 15Underlying issue's last price | 2,010Underlying issue's last price |
PENNNear the Money | $0.50Near the Money | $0.54Near the Money | $0.52Near the Money | $0.19Near the Money | 54Near the Money | 468Near the Money | PENNIn the Money | $0.57In the Money | $0.61In the Money | $0.77In the Money | $-0.11In the Money | 4In the Money | 60In the Money | |
PENNNear the Money | $0.30Near the Money | $0.35Near the Money | $0.25Near the Money | $0.00Near the Money | 21Near the Money | 165Near the Money | PENNIn the Money | $0.88In the Money | $0.92In the Money | $1.41In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
PENNNear the Money | $0.11Near the Money | $0.21Near the Money | $0.18Near the Money | $0.06Near the Money | 145Near the Money | 458Near the Money | PENNIn the Money | $0.73In the Money | $1.53In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
PENNNear the Money | $0.07Near the Money | $0.13Near the Money | $0.11Near the Money | $0.02Near the Money | 30Near the Money | 85Near the Money | PENNIn the Money | $1.39In the Money | $1.87In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.01Near the Money | 3Near the Money | 156Near the Money | PENNIn the Money | $1.99In the Money | $2.25In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 11Near the Money | 85Near the Money | PENNIn the Money | $2.43In the Money | $2.76In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 946Out of the Money | PENNIn the Money | $2.65In the Money | $3.25In 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 | $0.22Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 7Out of the Money | 3Out of the Money | PENNIn the Money | $2.61In the Money | $3.75In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | PENNIn the Money | $2.56In the Money | $4.30In 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 | $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 | $2.64In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PENNIn the Money | $3.15In the Money | $5.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.75In the Money | $7.40In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PENNIn the Money | $5.90In 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 | $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 | $5.40In 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 | $1.97Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.30In the Money | $7.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.65In the Money | $9.40In 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 | $0.54Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | PENNIn the Money | $7.20In the Money | $8.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | PENNIn the Money | $10.65In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |