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 | $15.50In the Money | $18.60In 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 | $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 | $13.95In the Money | $14.20In the Money | $12.50In 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 | $11.50In the Money | $11.70In 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 | $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 | $9.90In the Money | $10.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $9.00In the Money | $9.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.40In 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 | $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 | $7.95In the Money | $8.20In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $7.40In the Money | $7.70In 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 | $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 | $6.95In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out 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 | $6.50In the Money | $6.65In 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 | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $6.00In the Money | $6.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $5.45In the Money | $5.70In 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 | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $4.95In the Money | $5.15In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.45In the Money | $4.65In 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 | $1.29Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $3.95In the Money | $4.20In the Money | $3.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PENNIn the Money | $3.45In the Money | $3.75In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PENNIn the Money | $3.05In the Money | $3.25In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 73Out of the Money | |
PENNIn the Money | $2.58In the Money | $2.70In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 200In the Money | PENNNear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 178Near the Money | |
PENNIn the Money | $1.58In the Money | $2.22In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 46In the Money | PENNNear the Money | $0.11Near the Money | $0.14Near the Money | $0.09Near the Money | $-0.01Near the Money | 1Near the Money | 117Near the Money | |
PENNIn the Money | $1.59In the Money | $1.99In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 55In the Money | PENNNear the Money | $0.18Near the Money | $0.22Near the Money | $0.17Near the Money | $-0.06Near the Money | 2Near the Money | 48Near the Money | |
PENNIn the Money | $1.29In the Money | $1.61In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | PENNNear the Money | $0.30Near the Money | $0.41Near the Money | $0.29Near the Money | $-0.01Near the Money | 3Near the Money | 93Near the Money | |
PENNIn the Money | $1.02In the Money | $1.07In the Money | $1.50In the Money | $0.25In the Money | 6In the Money | 269In the Money | PENNNear the Money | $0.47Near the Money | $0.50Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
PENNUnderlying issue's last price | $0.76Underlying issue's last price | $0.79Underlying issue's last price | $0.90Underlying issue's last price | $-0.06Underlying issue's last price | 2Underlying issue's last price | 123Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.70Underlying issue's last price | $0.73Underlying issue's last price | $0.69Underlying issue's last price | $-0.17Underlying issue's last price | 5Underlying issue's last price | 19Underlying issue's last price |
PENNNear the Money | $0.54Near the Money | $0.57Near the Money | $0.75Near the Money | $0.00Near the Money | 3Near the Money | 36Near the Money | PENNIn the Money | $0.97In the Money | $1.00In the Money | $0.75In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PENNNear the Money | $0.37Near the Money | $0.39Near the Money | $0.50Near the Money | $-0.07Near the Money | 22Near the Money | 268Near the Money | PENNIn the Money | $1.29In the Money | $1.33In the Money | $1.09In the Money | $-0.41In the Money | 2In the Money | 9In the Money | |
PENNNear the Money | $0.24Near the Money | $0.28Near the Money | $0.28Near the Money | $-0.10Near the Money | 7Near the Money | 93Near the Money | PENNIn the Money | $1.48In the Money | $1.92In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.11Near the Money | 21Near the Money | 179Near the Money | PENNIn the Money | $2.08In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.10Near the Money | $0.13Near the Money | $0.14Near the Money | $0.03Near the Money | 54Near the Money | 2Near the Money | PENNIn the Money | $2.52In the Money | $2.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.07Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.07Near the Money | 72Near the Money | 471Near the Money | PENNIn the Money | $2.97In the Money | $3.10In 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 | $0.11Out of the Money | $-0.08Out of the Money | 6Out of the Money | 4Out of the Money | PENNIn the Money | $3.45In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 9Out of the Money | 337Out of the Money | PENNIn the Money | $3.85In the Money | $4.10In 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 | $1.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PENNIn the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 4Out of the Money | 40Out of the Money | PENNIn the Money | $5.85In the Money | $6.10In 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 | $1.48Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $6.90In the Money | $7.10In 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 | $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 | $7.85In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | PENNIn the Money | $10.85In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |