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 | $76.75In the Money | $80.40In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $71.75In the Money | $75.40In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $66.75In the Money | $70.40In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $61.75In the Money | $65.40In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $56.75In the Money | $60.40In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $51.75In the Money | $55.40In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $46.75In the Money | $50.40In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $41.70In the Money | $45.45In 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 | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $36.75In the Money | $40.45In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $31.75In the Money | $35.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
PEPIn the Money | $26.75In the Money | $30.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
PEPIn the Money | $24.75In the Money | $28.45In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $23.75In the Money | $27.45In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $22.75In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $21.75In the Money | $25.45In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PEPIn the Money | $19.25In the Money | $22.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $16.75In the Money | $20.45In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 21Out of the Money | |
PEPIn the Money | $14.35In the Money | $17.90In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PEPIn the Money | $12.60In the Money | $13.75In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 34In the Money | PEPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PEPIn the Money | $9.95In the Money | $11.25In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 83Out of the Money | |
PEPIn the Money | $7.30In the Money | $10.45In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 10In the Money | PEPOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 30Out of the Money | 793Out of the Money | |
PEPIn the Money | $5.75In the Money | $6.25In the Money | $5.69In the Money | $-0.81In the Money | 21In the Money | 43In the Money | PEPOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 71Out of the Money | 1,163Out of the Money | |
PEPIn the Money | $3.30In the Money | $3.80In the Money | $3.50In the Money | $-0.55In the Money | 14In the Money | 275In the Money | PEPOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.04Out of the Money | 722Out of the Money | 954Out of the Money | |
PEPUnderlying issue's last price | $1.18Underlying issue's last price | $1.49Underlying issue's last price | $1.22Underlying issue's last price | $-0.59Underlying issue's last price | 447Underlying issue's last price | 1,111Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | PEPUnderlying issue's last price | $0.98Underlying issue's last price | $1.12Underlying issue's last price | $1.03Underlying issue's last price | $-0.09Underlying issue's last price | 240Underlying issue's last price | 343Underlying issue's last price |
PEPNear the Money | $0.18Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.26Near the Money | 738Near the Money | 1,252Near the Money | PEPIn the Money | $2.65In the Money | $3.05In the Money | $2.90In the Money | $0.32In the Money | 18In the Money | 1,092In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 595Out of the Money | 721Out of the Money | PEPIn the Money | $5.10In the Money | $5.55In the Money | $5.53In the Money | $0.83In the Money | 1In the Money | 74In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 29Out of the Money | 996Out of the Money | PEPIn the Money | $7.60In the Money | $9.70In the Money | $7.21In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 4Out of the Money | 857Out of the Money | PEPIn the Money | $10.10In the Money | $10.50In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 59Out of the Money | 1,349Out of the Money | PEPIn the Money | $12.60In the Money | $13.05In the Money | $15.49In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
PEPOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 12Out of the Money | PEPIn the Money | $15.10In the Money | $15.55In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PEPOut of the Money | $0.00Out of the Money | $1.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 156Out of the Money | PEPIn the Money | $15.50In the Money | $20.00In the Money | $18.55In the Money | $1.20In the Money | 14In the Money | 7In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PEPIn the Money | $20.10In the Money | $22.15In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | PEPIn the Money | $20.70In the Money | $23.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PEPIn the Money | $23.35In the Money | $27.00In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PEPIn the Money | $25.90In the Money | $29.50In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PEPIn the Money | $28.35In the Money | $32.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $31.75In the Money | $34.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | PEPIn the Money | $33.35In the Money | $37.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PEPIn the Money | $36.00In the Money | $39.45In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $40.90In the Money | $44.50In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $46.05In the Money | $49.50In 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 | $51.65In the Money | $54.50In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $56.00In the Money | $59.50In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $60.95In the Money | $64.50In 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 | $66.00In the Money | $69.50In 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 | $70.85In the Money | $74.50In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $75.90In the Money | $79.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |