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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PEPIn the Money | $79.10In the Money | $82.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $73.35In the Money | $77.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $69.10In the Money | $71.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $64.00In the Money | $66.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $58.35In the Money | $61.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $53.35In the Money | $56.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $48.35In the Money | $52.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $43.35In the Money | $46.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $1.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $39.05In the Money | $41.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PEPIn the Money | $33.40In the Money | $37.15In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
PEPIn the Money | $28.40In the Money | $32.30In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
PEPIn the Money | $23.40In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PEPIn the Money | $21.60In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $19.30In the Money | $20.60In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
PEPIn the Money | $16.70In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $13.45In the Money | $17.30In the Money | $13.96In the Money | $0.00In the Money | ---In the Money | 32In the Money | PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 453Out of the Money | |
PEPIn the Money | $11.40In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PEPIn the Money | $9.00In the Money | $10.65In the Money | $10.47In the Money | $1.39In the Money | 61In the Money | 278In the Money | PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 13Out of the Money | 1,000Out of the Money | |
PEPIn the Money | $6.00In the Money | $9.10In the Money | $8.42In the Money | $1.07In the Money | 20In the Money | 14In the Money | PEPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 11Out of the Money | 271Out of the Money | |
PEPIn the Money | $4.40In the Money | $5.75In the Money | $5.40In the Money | $1.35In the Money | 64In the Money | 242In the Money | PEPOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.14Out of the Money | 1,655Out of the Money | 460Out of the Money | |
PEPIn the Money | $2.94In the Money | $3.10In the Money | $3.10In the Money | $1.17In the Money | 38In the Money | 380In the Money | PEPNear the Money | $0.26Near the Money | $0.33Near the Money | $0.27Near the Money | $-0.46Near the Money | 1,533Near the Money | 691Near the Money | |
PEPUnderlying issue's last price | $1.22Underlying issue's last price | $1.26Underlying issue's last price | $1.27Underlying issue's last price | $0.47Underlying issue's last price | 361Underlying issue's last price | 1,288Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | PEPUnderlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $1.05Underlying issue's last price | $-0.97Underlying issue's last price | 599Underlying issue's last price | 92Underlying issue's last price |
PEPNear the Money | $0.32Near the Money | $0.36Near the Money | $0.35Near the Money | $0.15Near the Money | 503Near the Money | 529Near the Money | PEPIn the Money | $2.61In the Money | $2.77In the Money | $2.51In the Money | $-0.99In the Money | 145In the Money | 14In the Money | |
PEPOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 340Out of the Money | 223Out of the Money | PEPIn the Money | $4.70In the Money | $5.95In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 117Out of the Money | 123Out of the Money | PEPIn the Money | $7.10In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 41Out of the Money | PEPIn the Money | $9.65In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PEPIn the Money | $12.15In the Money | $13.35In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $14.60In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $17.10In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $19.65In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $22.10In the Money | $24.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $24.60In the Money | $26.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $28.40In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $32.85In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $38.25In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $43.40In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $47.85In the Money | $51.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $53.90In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $57.80In the Money | $61.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $62.80In the Money | $66.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | PEPIn the Money | $68.25In the Money | $71.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |