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 | $10.85In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.55In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.05In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.25In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.10In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PENNIn the Money | $6.00In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.71Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PENNIn the Money | $5.15In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PENNIn the Money | $5.75In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.73Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
PENNIn the Money | $5.40In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PENNIn the Money | $4.90In the Money | $6.50In the Money | $5.40In the Money | $1.40In the Money | 1In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PENNIn the Money | $4.45In 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 | $0.42Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
PENNIn the Money | $2.52In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PENNIn the Money | $2.55In 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 | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
PENNIn the Money | $1.84In the Money | $4.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | 157Out of the Money | |
PENNIn the Money | $1.43In the Money | $2.92In 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 | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | |
PENNIn the Money | $1.72In the Money | $2.29In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | ---Near the Money | $0.43Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
PENNIn the Money | $1.14In the Money | $1.92In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 37In the Money | PENNNear the Money | $0.02Near the Money | $0.13Near the Money | $0.03Near the Money | $0.00Near the Money | 11Near the Money | 1,329Near the Money | |
PENNIn the Money | $1.16In the Money | $1.26In the Money | $1.25In the Money | $-0.58In the Money | 1In the Money | 171In the Money | PENNNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.06Near the Money | 7Near the Money | 616Near the Money | |
PENNIn the Money | $0.78In the Money | $0.91In the Money | $0.85In the Money | $-0.42In the Money | 20In the Money | 245In the Money | PENNNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $0.02Near the Money | 65Near the Money | 81Near the Money | |
PENNUnderlying issue's last price | $0.46Underlying issue's last price | $0.89Underlying issue's last price | $0.50Underlying issue's last price | $-0.50Underlying issue's last price | 10Underlying issue's last price | 355Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | PENNUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.39Underlying issue's last price | $0.09Underlying issue's last price | 62Underlying issue's last price | 127Underlying issue's last price |
PENNNear the Money | $0.26Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.43Near the Money | 156Near the Money | 180Near the Money | PENNIn the Money | $0.63In the Money | $0.68In the Money | $0.65In the Money | $0.24In the Money | 38In the Money | 59In the Money | |
PENNNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.33Near the Money | 252Near the Money | 413Near the Money | PENNIn the Money | $1.00In the Money | $1.36In the Money | $1.05In the Money | $0.37In the Money | 1In the Money | 75In the Money | |
PENNNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.24Near the Money | 383Near the Money | 629Near the Money | PENNIn the Money | $1.01In the Money | $2.37In the Money | $0.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PENNNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.14Near the Money | 247Near the Money | 533Near the Money | PENNIn the Money | $1.82In the Money | $2.19In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PENNNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.04Near the Money | 2Near the Money | 260Near the Money | PENNIn the Money | $2.26In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 243Near the Money | 495Near the Money | PENNIn the Money | $1.21In the Money | $3.00In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PENNIn the Money | $2.27In the Money | $3.50In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 84Out of the Money | 156Out of the Money | PENNIn the Money | $3.75In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $3.45In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | PENNIn the Money | $4.75In the Money | $6.75In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PENNIn the Money | $4.30In the Money | $6.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.80In the Money | $6.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.30In 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 | $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 | $6.75In the Money | $9.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.25In the Money | $7.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $7.80In the Money | $8.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.30In the Money | $9.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.75In the Money | $11.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PENNIn the Money | $9.75In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $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 | $14.50In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |