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 | $13.80In the Money | $14.30In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out 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 | $11.90In the Money | $11.45In the Money | $0.15In the Money | 8In the Money | 13In the Money | PENNOut of the Money | ---Out of the Money | $1.84Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.25In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.25In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $8.30In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PENNIn the Money | $7.90In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $7.35In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PENNIn the Money | $6.75In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
PENNIn the Money | $6.35In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PENNIn the Money | $5.75In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out 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 | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PENNIn the Money | $4.85In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,562Out of the Money | |
PENNIn the Money | $4.25In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PENNIn the Money | $3.90In the Money | $4.30In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PENNIn the Money | $3.30In the Money | $3.80In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PENNIn the Money | $2.83In the Money | $3.80In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 6In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
PENNIn the Money | $2.42In the Money | $2.75In the Money | $2.45In the Money | $0.33In the Money | 7In the Money | 23In the Money | PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 168Near the Money | |
PENNIn the Money | $2.03In the Money | $2.13In the Money | $2.07In the Money | $0.11In the Money | 247In the Money | 249In the Money | PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
PENNIn the Money | $1.45In the Money | $1.78In the Money | $1.55In the Money | $0.21In the Money | 302In the Money | 505In the Money | PENNNear the Money | ---Near the Money | $0.17Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | |
PENNIn the Money | $0.95In the Money | $1.11In the Money | $0.99In the Money | $0.40In the Money | 28In the Money | 516In the Money | PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 167Near the Money | |
PENNIn the Money | $0.34In the Money | $0.71In the Money | $0.72In the Money | $0.47In the Money | 254In the Money | 465In the Money | PENNNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.06Near the Money | 11Near the Money | 77Near the Money | |
PENNUnderlying issue's last price | ---Underlying issue's last price | $0.20Underlying issue's last price | $0.10Underlying issue's last price | $0.03Underlying issue's last price | 266Underlying issue's last price | 870Underlying issue's last price | Filter Table By Strike Price of$21.50Underlying issue's last price | PENNUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.30Underlying issue's last price | $0.04Underlying issue's last price | 10Underlying issue's last price | 57Underlying issue's last price |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 301Near the Money | 4,462Near the Money | PENNIn the Money | $0.24In the Money | $0.62In the Money | $0.77In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 15Near the Money | 1,457Near the Money | PENNIn the Money | $0.75In the Money | $1.14In the Money | $2.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 938Near the Money | PENNIn the Money | $1.09In the Money | $1.67In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | PENNIn the Money | $1.45In the Money | $2.41In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 625Near the Money | PENNIn the Money | $2.15In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | PENNIn the Money | $1.90In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | PENNIn the Money | $2.40In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PENNIn the Money | $3.65In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PENNIn the Money | $4.15In the Money | $5.35In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNOut of the Money | ---Out 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 | $4.65In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $5.05In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $5.50In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $6.00In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.00In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PENNIn the Money | $8.00In the Money | $9.50In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out 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 | $12.55In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |