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 | $82.70In the Money | $86.55In 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 | $78.00In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $72.70In the Money | $76.60In 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 | $67.70In 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 | $62.70In the Money | $66.55In 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 | $58.20In the Money | $61.55In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $52.70In the Money | $56.45In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $47.90In the Money | $51.50In 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 | $42.85In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PEPIn the Money | $37.95In the Money | $41.55In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PEPIn the Money | $33.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
PEPIn the Money | $28.95In the Money | $31.25In 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 | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
PEPIn the Money | $26.35In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $23.85In the Money | $26.15In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 100In the Money | PEPOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $20.85In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $18.30In the Money | $20.05In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
PEPIn the Money | $16.25In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PEPIn the Money | $14.65In the Money | $16.75In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
PEPIn the Money | $11.70In the Money | $13.25In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PEPIn the Money | $8.90In the Money | $11.30In the Money | $10.88In the Money | $0.00In the Money | ---In the Money | 67In the Money | PEPOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 21Out of the Money | 241Out of the Money | |
PEPIn the Money | $7.25In the Money | $7.55In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | PEPOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 2Out of the Money | 977Out of the Money | |
PEPIn the Money | $5.00In the Money | $5.20In the Money | $4.48In the Money | $-0.07In the Money | 2In the Money | 205In the Money | PEPOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.31Out of the Money | $-0.05Out of the Money | 34Out of the Money | 422Out of the Money | |
PEPUnderlying issue's last price | $2.97Underlying issue's last price | $3.15Underlying issue's last price | $3.01Underlying issue's last price | $-0.34Underlying issue's last price | 35Underlying issue's last price | 33Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | PEPUnderlying issue's last price | $0.74Underlying issue's last price | $0.78Underlying issue's last price | $0.80Underlying issue's last price | $0.10Underlying issue's last price | 1,230Underlying issue's last price | 2,117Underlying issue's last price |
PEPNear the Money | $1.45Near the Money | $1.49Near the Money | $1.55Near the Money | $-0.33Near the Money | 108Near the Money | 817Near the Money | PEPIn the Money | $1.66In the Money | $1.76In the Money | $1.80In the Money | $0.28In the Money | 186In the Money | 79In the Money | |
PEPOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.54Out of the Money | $0.09Out of the Money | 292Out of the Money | 302Out of the Money | PEPIn the Money | $3.25In the Money | $3.45In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
PEPOut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 38Out of the Money | 478Out of the Money | PEPIn the Money | $5.45In the Money | $5.80In the Money | $4.80In the Money | $-0.20In the Money | 1In the Money | 2In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PEPIn the Money | $6.95In the Money | $8.30In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 106Out of the Money | PEPIn the Money | $10.40In the Money | $11.85In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | PEPIn the Money | $12.30In the Money | $14.40In 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 | $0.06Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | PEPIn the Money | $15.30In the Money | $16.05In 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 | $0.36Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PEPIn the Money | $16.00In the Money | $18.45In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $19.65In the Money | $21.80In the Money | $20.50In the Money | $-2.46In the Money | 1In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out 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 | $22.55In the Money | $23.30In the Money | $23.02In the Money | $23.02In the Money | 1In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out 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 | $24.80In the Money | $26.25In the Money | $25.39In the Money | $-2.01In the Money | 2In the Money | 2In 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 | 97Out of the Money | PEPIn the Money | $29.75In the Money | $31.55In the Money | $30.59In the Money | $-0.59In the Money | 1In the Money | 1In 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 | 12Out of the Money | PEPIn the Money | $34.45In the Money | $36.60In the Money | $35.61In the Money | $-1.85In the Money | 1In 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 | 49Out of the Money | PEPIn the Money | $39.45In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $43.90In the Money | $46.30In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $48.80In the Money | $52.45In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $53.80In the Money | $57.30In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $58.80In 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 | $64.55In the Money | $67.40In 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 | $68.60In the Money | $72.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |