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 | $13.90In the Money | $14.25In 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 | $11.40In the Money | $11.80In the Money | $8.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.40In the Money | $11.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.15In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.20In the Money | $10.10In 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 | $7.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.65In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $5.50In the Money | $9.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $6.25In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $5.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.30In the Money | $5.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.95In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.30Out of the Money | 1Out of the Money | 105Out 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $3.60In the Money | $4.20In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PENNOut of the Money | ---Out of the Money | $1.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $3.40In the Money | $3.75In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PENNIn the Money | $2.89In the Money | $3.25In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
PENNIn the Money | $2.50In the Money | $2.77In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | ---Near the Money | $0.75Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 34Near the Money | |
PENNIn the Money | $1.94In the Money | $2.27In the Money | $2.09In the Money | $0.12In the Money | 200In the Money | 189In the Money | PENNNear the Money | ---Near the Money | $0.48Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | |
PENNIn the Money | $1.59In the Money | $1.83In the Money | $1.65In the Money | $0.21In the Money | 226In the Money | 48In the Money | PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
PENNIn the Money | $0.99In the Money | $1.27In the Money | $1.21In the Money | $0.26In the Money | 13In the Money | 49In the Money | PENNNear the Money | $0.05Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.11Near the Money | 23Near the Money | 45Near the Money | |
PENNIn the Money | $0.61In the Money | $1.01In the Money | $0.80In the Money | $0.19In the Money | 58In the Money | 118In the Money | PENNNear the Money | $0.04Near the Money | $0.45Near the Money | $0.23Near the Money | $-0.27Near the Money | 37Near the Money | 74Near the Money | |
PENNUnderlying issue's last price | $0.32Underlying issue's last price | $0.55Underlying issue's last price | $0.50Underlying issue's last price | $0.12Underlying issue's last price | 67Underlying issue's last price | 177Underlying issue's last price | Filter Table By Strike Price of$21.50Underlying issue's last price | PENNUnderlying issue's last price | $0.31Underlying issue's last price | $0.63Underlying issue's last price | $0.41Underlying issue's last price | $-0.50Underlying issue's last price | 15Underlying issue's last price | 16Underlying issue's last price |
PENNNear the Money | $0.28Near the Money | $0.30Near the Money | $0.30Near the Money | $0.11Near the Money | 215Near the Money | 397Near the Money | PENNIn the Money | $0.53In the Money | $0.94In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.14Near the Money | $0.18Near the Money | $0.17Near the Money | $0.16Near the Money | 147Near the Money | 135Near the Money | PENNIn the Money | $0.89In the Money | $1.34In the Money | $1.15In the Money | $1.15In the Money | 22In the Money | ---In the Money | |
PENNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.09Near the Money | $0.01Near the Money | 429Near the Money | 268Near the Money | PENNIn the Money | $1.27In the Money | $2.14In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PENNNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.02Near the Money | 20Near the Money | 16Near the Money | PENNIn the Money | $1.88In the Money | $2.12In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.02Near the Money | $0.09Near the Money | $0.04Near the Money | $0.01Near the Money | 23Near the Money | 23Near the Money | PENNIn the Money | $2.35In the Money | $2.64In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.74Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | PENNIn the Money | $2.65In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | PENNIn the Money | $2.89In the Money | $3.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $3.70In the Money | $4.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $4.15In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $5.20In the Money | $5.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $6.20In the Money | $7.40In 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 | $7.15In the Money | $8.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $8.00In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $11.90In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |