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 | $14.55In the Money | $16.60In 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 | $13.40In the Money | $14.90In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 5In 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 | $10.80In the Money | $12.05In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.40In the Money | $11.55In 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 | $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 | $8.70In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.65In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out 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 | $7.25In the Money | $9.45In 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 | $2.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.75In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.20In 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 | $1.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $5.75In 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 | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PENNIn the Money | $5.25In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.80In 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 | $0.87Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.45In 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 | $0.96Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $3.20In the Money | $4.65In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 18In the Money | PENNOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PENNIn the Money | $2.93In the Money | $3.80In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $1.93In the Money | $3.65In the Money | $2.92In the Money | $-0.98In the Money | 1In the Money | 1In the Money | PENNNear the Money | $0.17Near the Money | $1.57Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 34Near the Money | |
PENNIn the Money | $2.13In the Money | $3.30In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.09Near the Money | $0.87Near the Money | $0.36Near the Money | $-0.02Near the Money | 1Near the Money | ---Near the Money | |
PENNIn the Money | $1.60In the Money | $2.79In the Money | $1.94In the Money | $-0.01In the Money | 10In the Money | 24In the Money | PENNNear the Money | $0.31Near the Money | $0.43Near the Money | $0.55Near the Money | $0.30Near the Money | 1Near the Money | 13Near the Money | |
PENNIn the Money | $1.20In the Money | $2.48In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNNear the Money | $0.30Near the Money | $0.57Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
PENNIn the Money | $1.48In the Money | $2.17In the Money | $1.33In the Money | $-1.13In the Money | 1In the Money | 12In the Money | PENNNear the Money | $0.57Near the Money | $0.74Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | |
PENNUnderlying issue's last price | $1.16Underlying issue's last price | $1.41Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 224Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | PENNUnderlying issue's last price | $0.53Underlying issue's last price | $0.95Underlying issue's last price | $1.17Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 116Underlying issue's last price |
PENNNear the Money | $1.06Near the Money | $1.33Near the Money | $1.10Near the Money | $0.10Near the Money | 7Near the Money | 23Near the Money | PENNIn the Money | $0.77In the Money | $1.21In the Money | $1.26In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PENNNear the Money | $0.85Near the Money | $0.94Near the Money | $0.69Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | PENNIn the Money | $1.26In the Money | $1.50In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.67Near the Money | $0.93Near the Money | $0.63Near the Money | $0.03Near the Money | 14Near the Money | 96Near the Money | PENNIn the Money | $1.15In the Money | $1.81In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
PENNNear the Money | $0.52Near the Money | $0.93Near the Money | $0.48Near the Money | $-0.45Near the Money | 18Near the Money | 57Near the Money | PENNIn the Money | $1.31In the Money | $2.69In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.41Near the Money | $0.50Near the Money | $0.32Near the Money | $-0.12Near the Money | 2Near the Money | 25Near the Money | PENNIn the Money | $1.80In the Money | $2.55In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNOut of the Money | $0.23Out of the Money | $0.37Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 35Out of the Money | 13Out of the Money | PENNIn the Money | $2.96In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | PENNIn the Money | $2.97In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.98Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $3.45In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.08Out of the Money | $0.36Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $3.40In the Money | $6.30In 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 | $0.08Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PENNIn the Money | $4.20In the Money | $6.45In 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 | 4Out of the Money | PENNIn the Money | $9.65In the Money | $11.40In 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 | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.15In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |