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 | $80.05In the Money | $81.55In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $75.25In the Money | $76.20In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $70.20In the Money | $71.60In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $65.35In the Money | $66.95In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $60.30In the Money | $62.00In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $55.30In the Money | $57.00In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $50.10In the Money | $51.40In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $45.55In the Money | $46.25In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $40.15In the Money | $41.95In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $35.40In the Money | $36.50In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $30.35In the Money | $32.70In the Money | $30.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | PEPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $25.00In the Money | $27.80In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PEPIn the Money | $23.50In the Money | $23.75In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $20.95In the Money | $21.25In the Money | $23.97In the Money | $0.00In the Money | ---In the Money | 16In the Money | PEPOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PEPIn the Money | $18.40In the Money | $18.75In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PEPIn the Money | $15.90In the Money | $16.30In the Money | $12.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | PEPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 170Out of the Money | |
PEPIn the Money | $13.40In the Money | $13.80In the Money | $13.50In the Money | $13.50In the Money | 1In the Money | ---In the Money | PEPOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 20Out of the Money | 31Out of the Money | |
PEPIn the Money | $11.05In the Money | $11.35In the Money | $11.04In the Money | $-2.02In the Money | 1In the Money | 20In the Money | PEPOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 263Out of the Money | |
PEPIn the Money | $8.65In the Money | $8.85In the Money | $8.60In the Money | $4.58In the Money | 1In the Money | 5In the Money | PEPOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 20Out of the Money | 25Out of the Money | |
PEPIn the Money | $6.30In the Money | $6.45In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 139In the Money | PEPOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.00Out of the Money | 2Out of the Money | 153Out of the Money | |
PEPIn the Money | $4.15In the Money | $4.30In the Money | $8.46In the Money | $0.00In the Money | ---In the Money | 119In the Money | PEPOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.65Out of the Money | $-0.05Out of the Money | 5Out of the Money | 88Out of the Money | |
PEPUnderlying issue's last price | $2.44Underlying issue's last price | $2.49Underlying issue's last price | $2.42Underlying issue's last price | $-0.33Underlying issue's last price | 45Underlying issue's last price | 125Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | PEPUnderlying issue's last price | $1.32Underlying issue's last price | $1.36Underlying issue's last price | $1.38Underlying issue's last price | $0.02Underlying issue's last price | 34Underlying issue's last price | 200Underlying issue's last price |
PEPNear the Money | $1.18Near the Money | $1.21Near the Money | $1.14Near the Money | $-0.30Near the Money | 42Near the Money | 224Near the Money | PEPIn the Money | $2.57In the Money | $2.61In the Money | $2.65In the Money | $-0.04In the Money | 92In the Money | 77In the Money | |
PEPOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.04Out of the Money | 22Out of the Money | 457Out of the Money | PEPIn the Money | $4.35In the Money | $4.55In the Money | $4.45In the Money | $0.45In the Money | 5In the Money | 47In the Money | |
PEPOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 52Out of the Money | 409Out of the Money | PEPIn the Money | $6.60In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 19Out of the Money | 91Out of the Money | PEPIn the Money | $9.15In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 1Out of the Money | PEPIn the Money | $11.60In the Money | $11.90In the Money | $7.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PEPIn the Money | $13.90In the Money | $14.35In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $16.60In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PEPIn the Money | $19.10In the Money | $19.35In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $21.60In the Money | $22.00In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $24.05In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $25.20In the Money | $28.00In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $28.85In the Money | $30.10In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $32.90In the Money | $35.15In 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 | $0.37Out 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 | $39.95In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $43.75In the Money | $45.50In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $48.75In the Money | $50.95In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $54.00In the Money | $56.15In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $57.95In the Money | $59.90In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $63.45In the Money | $65.05In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $68.50In the Money | $70.80In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $73.70In the Money | $75.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |