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 | $15.30In the Money | $17.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $12.75In the Money | $15.15In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.35In the Money | $9.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 89In the Money | PENNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
PENNIn the Money | $7.35In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.35In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PENNIn the Money | $5.85In the Money | $6.70In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 76In the Money | PENNOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | |
PENNIn the Money | $5.35In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.85In the Money | $6.40In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.35In the Money | $5.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.15In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $2.04In the Money | $4.40In the Money | $4.50In the Money | $0.20In the Money | 104In the Money | 6,840In the Money | PENNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 23Out of the Money | 10,250Out of the Money | |
PENNIn the Money | $3.25In the Money | $4.45In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PENNIn the Money | $2.79In the Money | $2.92In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.07Near the Money | 1Near the Money | 58Near the Money | |
PENNIn the Money | $2.26In the Money | $2.59In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNNear the Money | $0.09Near the Money | $0.12Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
PENNIn the Money | $1.87In the Money | $2.23In the Money | $2.11In the Money | $0.16In the Money | 2In the Money | 20In the Money | PENNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.14Near the Money | $-0.07Near the Money | 2Near the Money | 79Near the Money | |
PENNIn the Money | $1.56In the Money | $1.69In the Money | $1.71In the Money | $0.06In the Money | 15In the Money | 7,777In the Money | PENNNear the Money | $0.26Near the Money | $0.30Near the Money | $0.24Near the Money | $-0.03Near the Money | 12Near the Money | 3,466Near the Money | |
PENNIn the Money | $1.17In the Money | $1.53In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 459In the Money | PENNNear the Money | $0.42Near the Money | $0.46Near the Money | $0.30Near the Money | $-0.12Near the Money | 8Near the Money | 3,364Near the Money | |
PENNUnderlying issue's last price | $0.92Underlying issue's last price | $0.96Underlying issue's last price | $1.04Underlying issue's last price | $0.04Underlying issue's last price | 21Underlying issue's last price | 260Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.50Underlying issue's last price | $-0.15Underlying issue's last price | 18Underlying issue's last price | 1,488Underlying issue's last price |
PENNNear the Money | $0.67Near the Money | $0.70Near the Money | $0.95Near the Money | $0.17Near the Money | 22Near the Money | 1,535Near the Money | PENNIn the Money | $0.87In the Money | $0.92In the Money | $0.85In the Money | $-0.07In the Money | 20In the Money | 505In the Money | |
PENNNear the Money | $0.48Near the Money | $0.51Near the Money | $0.74Near the Money | $0.23Near the Money | 16Near the Money | 86Near the Money | PENNIn the Money | $1.18In the Money | $1.22In the Money | $1.05In the Money | $-0.29In the Money | 17In the Money | 22In the Money | |
PENNNear the Money | $0.33Near the Money | $0.36Near the Money | $0.34Near the Money | $-0.06Near the Money | 93Near the Money | 13,041Near the Money | PENNIn the Money | $1.43In the Money | $1.77In the Money | $1.19In the Money | $-0.39In the Money | 4In the Money | 873In the Money | |
PENNNear the Money | $0.20Near the Money | $0.25Near the Money | $0.29Near the Money | $0.04Near the Money | 1Near the Money | 55Near the Money | PENNIn the Money | $1.72In the Money | $2.21In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PENNNear the Money | $0.14Near the Money | $0.35Near the Money | $0.25Near the Money | $0.07Near the Money | 2Near the Money | 338Near the Money | PENNIn the Money | $2.30In the Money | $2.99In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.09Near the Money | $0.33Near the Money | $0.13Near the Money | $-0.01Near the Money | 32Near the Money | 1,897Near the Money | PENNIn the Money | $2.74In the Money | $4.60In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 21Out of the Money | 274Out of the Money | PENNIn the Money | $3.20In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 14Out of the Money | 17,331Out of the Money | PENNIn the Money | $3.70In the Money | $3.85In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 86Out of the Money | PENNIn the Money | $4.15In the Money | $4.35In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $5.00In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,723Out of the Money | PENNIn the Money | $6.10In the Money | $8.05In the Money | $9.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.20In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.85In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,543Out of the Money | PENNIn the Money | $7.65In the Money | $10.55In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 837Out of the Money | PENNIn the Money | $11.10In the Money | $11.50In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PENNIn the Money | $12.10In the Money | $14.85In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | PENNIn the Money | $16.10In the Money | $17.05In the Money | $16.85In 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 | 80Out of the Money | PENNIn the Money | $18.40In the Money | $19.40In the Money | $18.94In the Money | $0.00In the Money | ---In the Money | ---In the Money |