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 | $13.55In the Money | $15.65In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.95In the Money | $13.45In 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 | $9.45In the Money | $10.55In 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 | $1.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $7.15In the Money | $10.90In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.20In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $7.45In the Money | $9.05In 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 | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $6.30In 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 | $1.29Out 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 | $8.85In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.00In 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 | $1.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $5.75In the Money | $6.80In 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 | $1.29Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $4.30In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $2.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PENNIn the Money | $3.85In the Money | $6.45In 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 | $1.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $4.20In the Money | $6.40In 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 | $1.31Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PENNIn the Money | $2.52In the Money | $5.00In 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 | $1.32Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PENNIn the Money | $2.87In the Money | $3.95In 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 | $1.33Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PENNIn the Money | $2.57In the Money | $3.65In the Money | $2.80In the Money | $0.11In the Money | 3In the Money | 4In the Money | PENNNear the Money | $0.05Near the Money | $1.35Near the Money | $0.08Near the Money | $-0.02Near the Money | 10Near the Money | 57Near the Money | |
PENNIn the Money | $1.90In the Money | $3.10In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 200In the Money | PENNNear the Money | $0.00Near the Money | $0.15Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 178Near the Money | |
PENNIn the Money | $1.73In the Money | $2.27In the Money | $1.63In the Money | $-0.73In the Money | 34In the Money | 47In the Money | PENNNear the Money | $0.07Near the Money | $1.31Near the Money | $0.18Near the Money | $-0.05Near the Money | 3Near the Money | 34Near the Money | |
PENNIn the Money | $1.58In the Money | $2.15In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 56In the Money | PENNNear the Money | $0.23Near the Money | $1.38Near the Money | $0.41Near the Money | $-0.04Near the Money | 1Near the Money | 37Near the Money | |
PENNIn the Money | $1.18In the Money | $2.17In the Money | $1.09In the Money | $0.00In the Money | ---In the Money | 67In the Money | PENNNear the Money | $0.36Near the Money | $0.63Near the Money | $0.48Near the Money | $-0.07Near the Money | 4Near the Money | 92Near the Money | |
PENNUnderlying issue's last price | $0.94Underlying issue's last price | $1.15Underlying issue's last price | $0.97Underlying issue's last price | $0.12Underlying issue's last price | 11Underlying issue's last price | 270Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.40Underlying issue's last price | $0.63Underlying issue's last price | $0.65Underlying issue's last price | $-0.29Underlying issue's last price | 9Underlying issue's last price | 3Underlying issue's last price |
PENNNear the Money | $0.15Near the Money | $0.78Near the Money | $0.76Near the Money | $0.13Near the Money | 7Near the Money | 92Near the Money | PENNIn the Money | $0.67In the Money | $0.87In the Money | $0.86In the Money | $-0.36In the Money | 1In the Money | 19In the Money | |
PENNNear the Money | $0.50Near the Money | $0.71Near the Money | $0.38Near the Money | $-0.08Near the Money | 2Near the Money | 35Near the Money | PENNIn the Money | $0.97In the Money | $1.29In the Money | $1.95In the Money | $0.42In the Money | 15In the Money | 3In the Money | |
PENNNear the Money | $0.29Near the Money | $0.43Near the Money | $0.40Near the Money | $0.18Near the Money | 14Near the Money | 257Near the Money | PENNIn the Money | $1.10In the Money | $1.67In the Money | $0.92In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PENNNear the Money | $0.11Near the Money | $0.41Near the Money | $0.24Near the Money | $0.03Near the Money | 30Near the Money | 26Near the Money | PENNIn the Money | $1.20In the Money | $2.53In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.05Near the Money | $0.32Near the Money | $0.14Near the Money | $0.01Near the Money | 180Near the Money | 234Near the Money | PENNIn the Money | $2.07In the Money | $2.34In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.00Near the Money | $0.36Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | PENNIn the Money | $2.31In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 350Out of the Money | PENNIn the Money | $2.83In the Money | $3.30In 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 | $0.09Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 2Out of the Money | 1Out of the Money | PENNIn the Money | $2.53In the Money | $3.80In 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 | $0.60Out of the Money | $0.44Out of the Money | $0.33Out of the Money | 1Out of the Money | 248Out of the Money | PENNIn the Money | $3.15In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PENNIn the Money | $4.85In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PENNIn the Money | $4.90In the Money | $8.05In 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 | $1.48Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PENNIn the Money | $6.45In 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 | $2.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.50In the Money | $10.30In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 3Out of the Money | 160Out of the Money | PENNIn the Money | $10.65In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |