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 | $90.70In the Money | $93.05In 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 | $84.20In the Money | $87.80In 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 | $79.75In the Money | $81.75In the Money | $72.20In 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 | $75.40In the Money | $76.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $70.25In the Money | $71.70In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $65.50In the Money | $67.15In 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 | $60.35In the Money | $61.95In 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 | $54.75In the Money | $57.70In 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 | $0.38Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $50.80In the Money | $52.80In the Money | $53.10In 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 | 25Out of the Money | |
PEPIn the Money | $45.20In the Money | $47.30In 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 | $0.38Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PEPIn the Money | $40.20In the Money | $42.30In the Money | $34.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PEPIn the Money | $35.25In the Money | $37.35In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $30.45In the Money | $32.15In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
PEPIn the Money | $25.60In the Money | $27.30In the Money | $28.52In the Money | $0.00In the Money | ---In the Money | 31In the Money | PEPOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 676Out of the Money | |
PEPIn the Money | $23.55In the Money | $24.20In 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 | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PEPIn the Money | $20.80In the Money | $21.40In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 211In the Money | PEPOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,559Out of the Money | |
PEPIn the Money | $18.60In the Money | $18.95In the Money | $15.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PEPIn the Money | $15.15In the Money | $16.40In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 603In the Money | PEPOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1,913Out of the Money | |
PEPIn the Money | $12.90In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
PEPIn the Money | $10.70In the Money | $11.55In the Money | $11.72In the Money | $0.00In the Money | ---In the Money | 1,213In the Money | PEPOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,925Out of the Money | |
PEPIn the Money | $8.70In the Money | $9.45In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | PEPOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
PEPIn the Money | $6.65In the Money | $7.10In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1,151In the Money | PEPOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.03Out of the Money | 8Out of the Money | 3,108Out of the Money | |
PEPIn the Money | $4.65In the Money | $4.85In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 168In the Money | PEPOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $0.94Out of the Money | $-0.06Out of the Money | 9Out of the Money | 377Out of the Money | |
PEPUnderlying issue's last price | $3.00Underlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $-0.15Underlying issue's last price | 26Underlying issue's last price | 3,282Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | PEPUnderlying issue's last price | $1.76Underlying issue's last price | $1.82Underlying issue's last price | $1.80Underlying issue's last price | $0.04Underlying issue's last price | 1Underlying issue's last price | 1,192Underlying issue's last price |
PEPNear the Money | $1.71Near the Money | $1.76Near the Money | $1.93Near the Money | $0.12Near the Money | 49Near the Money | 1,557Near the Money | PEPIn the Money | $2.98In the Money | $3.10In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 718In the Money | |
PEPOut of the Money | $0.84Out of the Money | $0.89Out of the Money | $0.99Out of the Money | $0.06Out of the Money | 48Out of the Money | 6,047Out of the Money | PEPIn the Money | $4.60In the Money | $4.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
PEPOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,600Out of the Money | PEPIn the Money | $6.75In the Money | $7.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PEPOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,960Out of the Money | PEPIn the Money | $9.05In the Money | $10.85In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PEPIn the Money | $11.65In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,404Out of the Money | PEPIn the Money | $14.05In the Money | $15.95In the Money | $17.59In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | PEPIn the Money | $16.60In the Money | $16.90In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | PEPIn the Money | $19.05In the Money | $19.40In the Money | $25.15In 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 | $20.40In the Money | $22.10In 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 | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PEPIn the Money | $24.10In the Money | $24.60In the Money | $23.05In 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 | $27.90In the Money | $29.75In the Money | $28.13In 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 | $32.80In the Money | $35.35In the Money | $33.05In 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 | $37.65In the Money | $40.20In 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 | $43.15In the Money | $45.40In 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 | $48.05In the Money | $49.95In 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 | $53.15In the Money | $55.25In 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 | $58.15In the Money | $59.85In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $63.10In the Money | $65.00In 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 | $68.15In the Money | $70.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |