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 | $12.60In the Money | $15.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.90In the Money | $12.60In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | PENNOut of the Money | ---Out of the Money | $0.67Out 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 | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.00In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $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 | $7.75In 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 | $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 | $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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $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 | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $6.85In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $6.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PENNIn the Money | $5.60In the Money | $7.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $4.25In 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 | $4.05In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
PENNIn the Money | $2.63In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PENNIn the Money | $2.79In the Money | $4.30In the Money | $3.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PENNIn the Money | $2.12In the Money | $3.90In 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 | $1.68In 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 | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
PENNIn the Money | $1.09In the Money | $2.71In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | PENNNear the Money | ---Near the Money | $0.46Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 34Near the Money | |
PENNIn the Money | $1.09In the Money | $2.21In the Money | $1.99In the Money | $-0.10In the Money | 1In the Money | 323In the Money | PENNNear the Money | ---Near the Money | $0.25Near the Money | $0.01Near the Money | $0.00Near the Money | 29Near the Money | 97Near the Money | |
PENNIn the Money | $1.48In the Money | $1.63In the Money | $1.52In the Money | $-0.33In the Money | 1In the Money | 246In the Money | PENNNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 11Near the Money | 111Near the Money | |
PENNIn the Money | $0.84In the Money | $1.18In the Money | $1.01In the Money | $-0.50In the Money | 97In the Money | 56In the Money | PENNNear the Money | ---Near the Money | $0.09Near the Money | $0.07Near the Money | $0.04Near the Money | 1Near the Money | 385Near the Money | |
PENNIn the Money | $0.60In the Money | $0.77In the Money | $0.59In the Money | $-0.70In the Money | 13In the Money | 114In the Money | PENNNear the Money | $0.13Near the Money | $0.20Near the Money | $0.18Near the Money | $0.07Near the Money | 17Near the Money | 283Near the Money | |
PENNUnderlying issue's last price | $0.36Underlying issue's last price | $0.51Underlying issue's last price | $0.40Underlying issue's last price | $-0.59Underlying issue's last price | 173Underlying issue's last price | 301Underlying issue's last price | Filter Table By Strike Price of$21.50Underlying issue's last price | PENNUnderlying issue's last price | $0.34Underlying issue's last price | $0.40Underlying issue's last price | $0.45Underlying issue's last price | $0.27Underlying issue's last price | 33Underlying issue's last price | 36Underlying issue's last price |
PENNNear the Money | $0.11Near the Money | $0.27Near the Money | $0.21Near the Money | $-0.44Near the Money | 1,009Near the Money | 631Near the Money | PENNIn the Money | $0.52In the Money | $0.71In the Money | $0.68In the Money | $0.40In the Money | 191In the Money | 209In the Money | |
PENNNear the Money | $0.06Near the Money | $0.11Near the Money | $0.08Near the Money | $-0.32Near the Money | 78Near the Money | 694Near the Money | PENNIn the Money | $0.92In the Money | $1.93In the Money | $1.02In the Money | $0.33In the Money | 1In the Money | 61In the Money | |
PENNNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.18Near the Money | 54Near the Money | 822Near the Money | PENNIn the Money | $1.18In the Money | $2.14In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PENNNear the Money | $0.01Near the Money | $0.24Near the Money | $0.02Near the Money | $-0.07Near the Money | 1Near the Money | 121Near the Money | PENNIn the Money | $1.18In the Money | $2.34In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | PENNIn the Money | $1.01In the Money | $2.72In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNNear the Money | ---Near the Money | $0.19Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | PENNIn the Money | $1.82In the Money | $3.15In the Money | $2.98In the Money | $0.77In the Money | 9In the Money | 9In the Money | |
PENNOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | PENNIn the Money | $2.78In the Money | $3.60In the Money | $3.15In the Money | $3.15In the Money | 1In 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 | $3.65In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $4.35In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PENNIn the Money | $5.00In 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 | $6.30In the Money | $8.60In 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 | $7.20In 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 | $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 | $8.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $12.75In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |