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 | $75.05In the Money | $76.45In the Money | $80.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $69.95In the Money | $71.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $63.90In the Money | $66.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $59.80In the Money | $61.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $54.25In the Money | $56.40In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $49.95In the Money | $51.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $45.45In the Money | $46.55In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $40.20In the Money | $41.50In 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 | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $35.10In the Money | $36.40In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $30.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PEPIn the Money | $25.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PEPIn the Money | $21.70In the Money | $22.15In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $20.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PEPIn the Money | $18.20In the Money | $18.55In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $15.65In the Money | $16.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
PEPIn the Money | $13.15In the Money | $13.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PEPIn the Money | $10.65In the Money | $11.05In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
PEPIn the Money | $8.15In the Money | $8.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 27Out of the Money | 43Out of the Money | |
PEPIn the Money | $5.70In the Money | $6.15In the Money | $5.64In the Money | $-2.01In the Money | 2In the Money | 9In the Money | PEPOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 657Out of the Money | |
PEPIn the Money | $3.25In the Money | $3.50In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 20In the Money | PEPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 45Out of the Money | 373Out of the Money | |
PEPUnderlying issue's last price | $0.82Underlying issue's last price | $0.94Underlying issue's last price | $0.70Underlying issue's last price | $-0.36Underlying issue's last price | 183Underlying issue's last price | 116Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | PEPUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.03Underlying issue's last price | $-0.34Underlying issue's last price | 311Underlying issue's last price | 2,950Underlying issue's last price |
PEPNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.09Near the Money | 456Near the Money | 511Near the Money | PEPIn the Money | $1.35In the Money | $1.75In the Money | $2.17In the Money | $0.27In the Money | 9In the Money | 923In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 21Out of the Money | 834Out of the Money | PEPIn the Money | $3.95In the Money | $4.25In the Money | $5.00In the Money | $0.50In the Money | 4In the Money | 275In 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 | 9Out of the Money | 789Out of the Money | PEPIn the Money | $5.55In the Money | $7.05In the Money | $7.38In the Money | $0.28In the Money | 10In the Money | 191In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 815Out of the Money | PEPIn the Money | $8.60In the Money | $10.30In the Money | $8.75In the Money | $-0.35In the Money | 1In the Money | 222In 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 | 12Out of the Money | 821Out of the Money | PEPIn the Money | $10.15In the Money | $13.35In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 95In 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 | 1,017Out of the Money | PEPIn the Money | $13.70In the Money | $16.20In the Money | $14.20In the Money | $-0.15In the Money | 1In the Money | 1In 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 | 1,030Out of the Money | PEPIn the Money | $16.00In the Money | $18.70In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | PEPIn the Money | $18.20In the Money | $21.20In the Money | $20.10In the Money | $11.77In the Money | 3In the Money | 4In 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 | 3Out of the Money | PEPIn the Money | $21.35In the Money | $22.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PEPIn the Money | $23.20In the Money | $25.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $25.70In the Money | $28.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PEPIn the Money | $28.20In the Money | $31.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $30.70In the Money | $33.70In the Money | $20.74In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $33.20In the Money | $36.20In the Money | $23.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $35.70In the Money | $38.70In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $38.20In the Money | $41.20In the Money | $38.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $43.20In the Money | $46.20In the Money | $33.72In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $48.20In the Money | $50.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $53.20In the Money | $56.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $58.20In the Money | $61.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $63.20In the Money | $66.20In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $68.25In the Money | $71.15In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $73.20In the Money | $76.15In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $78.40In the Money | $81.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |