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 | $19.00In 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 | $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 | $16.50In 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 | $10.10In the Money | $14.00In 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 | $13.50In 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 | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.45In the Money | $12.50In 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 | $8.00In the Money | $10.60In 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 | $6.40In the Money | $10.00In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
PENNIn the Money | $5.85In the Money | $10.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $5.35In the Money | $9.50In 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 | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.85In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $4.40In 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 | $1.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $4.20In the Money | $8.00In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PENNIn the Money | $3.35In the Money | $5.60In 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 | $3.00In the Money | $6.60In 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 | $1.98Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 53Out of the Money | 28Out of the Money | |
PENNIn the Money | $3.25In the Money | $6.50In the Money | $4.25In the Money | $1.48In the Money | 1In the Money | 83In the Money | PENNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 65Out of the Money | 61Out of the Money | |
PENNIn the Money | $2.71In the Money | $6.00In 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 | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
PENNIn the Money | $2.51In the Money | $3.60In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 57In the Money | PENNOut of the Money | $0.00Out 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 | $0.90In the Money | $3.10In 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 | $2.28In the Money | $2.53In the Money | $2.45In the Money | $0.65In the Money | 21In the Money | 132In the Money | PENNNear the Money | $0.01Near the Money | $0.26Near the Money | $0.04Near the Money | $-0.09Near the Money | 43Near the Money | 289Near the Money | |
PENNIn the Money | $1.72In the Money | $2.06In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 201In the Money | PENNNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.07Near the Money | 12Near the Money | 155Near the Money | |
PENNIn the Money | $1.26In the Money | $1.54In the Money | $1.39In the Money | $0.27In the Money | 61In the Money | 591In the Money | PENNNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.13Near the Money | 527Near the Money | 160Near the Money | |
PENNIn the Money | $0.84In the Money | $1.40In the Money | $0.98In the Money | $0.24In the Money | 74In the Money | 1,057In the Money | PENNNear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.21Near the Money | 139Near the Money | 2,010Near the Money | |
PENNUnderlying issue's last price | $0.72Underlying issue's last price | $0.78Underlying issue's last price | $0.96Underlying issue's last price | $0.44Underlying issue's last price | 916Underlying 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 | $0.33Underlying issue's last price | $0.54Underlying issue's last price | $0.35Underlying issue's last price | $-0.42Underlying issue's last price | 457Underlying issue's last price | 56Underlying issue's last price |
PENNNear the Money | $0.30Near the Money | $0.49Near the Money | $0.48Near the Money | $0.23Near the Money | 4,226Near the Money | 177Near the Money | PENNIn the Money | $0.57In the Money | $0.72In the Money | $0.55In the Money | $-0.86In the Money | 2,532In the Money | 78In the Money | |
PENNNear the Money | $0.27Near the Money | $0.30Near the Money | $0.30Near the Money | $0.12Near the Money | 646Near the Money | 420Near the Money | PENNIn the Money | $0.89In the Money | $1.02In the Money | $0.86In the Money | $-0.85In the Money | 84In the Money | 88In the Money | |
PENNNear the Money | $0.04Near the Money | $0.19Near the Money | $0.18Near the Money | $0.07Near the Money | 283Near the Money | 115Near the Money | PENNIn the Money | $1.16In the Money | $1.70In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $0.04Near the Money | 560Near the Money | 157Near the Money | PENNIn the Money | $1.65In the Money | $2.92In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $0.03Near the Money | 48Near the Money | 85Near the Money | PENNIn the Money | $0.84In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.01Near the Money | 667Near the Money | 946Near the Money | PENNIn the Money | $2.52In the Money | $2.90In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 42Out of the Money | 9Out of the Money | PENNIn the Money | $2.95In the Money | $3.35In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 142Out of the Money | 460Out of the Money | PENNIn the Money | $3.40In the Money | $5.75In 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 | $0.03Out of the Money | $0.03Out of the Money | 24Out of the Money | ---Out of the Money | PENNIn the Money | $3.95In the Money | $6.25In 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 | $0.87Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 10Out of the Money | 28Out of the Money | PENNIn the Money | $4.40In 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 | $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 | $4.95In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out 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 | $0.00Out of the Money | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.95In the Money | $8.25In 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 | $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 | $4.90In the Money | $6.85In 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 | $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 | $6.90In 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 | $0.35Out 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 | $9.60In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 124Out of the Money | PENNIn the Money | $10.40In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |