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 | $76.90In the Money | $80.80In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $71.90In the Money | $75.80In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $66.90In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $61.90In the Money | $65.80In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $57.00In the Money | $60.85In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $51.90In the Money | $55.85In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $46.90In the Money | $50.85In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $41.90In the Money | $45.85In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $36.90In the Money | $40.85In 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 | $0.78Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $31.90In the Money | $35.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
PEPIn the Money | $26.90In the Money | $30.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 179Out of the Money | |
PEPIn the Money | $24.90In the Money | $28.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $24.85In the Money | $26.80In 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 | $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 | $23.10In the Money | $26.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $22.00In the Money | $25.70In 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 | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PEPIn the Money | $21.30In the Money | $21.70In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PEPIn the Money | $18.80In the Money | $19.25In 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 | $0.26Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 16Out of the Money | |
PEPIn the Money | $14.10In the Money | $17.60In 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 | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PEPIn the Money | $12.85In the Money | $14.20In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
PEPIn the Money | $10.35In the Money | $11.75In 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 | $0.07Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 59Out of the Money | 79Out of the Money | |
PEPIn the Money | $7.90In the Money | $9.25In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 10In the Money | PEPOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 29Out of the Money | 770Out of the Money | |
PEPIn the Money | $5.70In the Money | $6.70In the Money | $6.50In the Money | $1.85In the Money | 6In the Money | 42In the Money | PEPOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.38Out of the Money | 71Out of the Money | 1,133Out of the Money | |
PEPIn the Money | $3.15In the Money | $4.15In the Money | $4.05In the Money | $2.07In the Money | 132In the Money | 252In the Money | PEPOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-1.01Out of the Money | 582Out of the Money | 949Out of the Money | |
PEPUnderlying issue's last price | $1.70Underlying issue's last price | $1.86Underlying issue's last price | $1.81Underlying issue's last price | $1.16Underlying issue's last price | 1,123Underlying issue's last price | 1,063Underlying 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 | $1.09Underlying issue's last price | $1.12Underlying issue's last price | $-1.36Underlying issue's last price | 266Underlying issue's last price | 275Underlying issue's last price |
PEPNear the Money | $0.45Near the Money | $0.54Near the Money | $0.48Near the Money | $0.33Near the Money | 2,784Near the Money | 1,746Near the Money | PEPIn the Money | $2.57In the Money | $2.76In the Money | $2.58In the Money | $-1.98In the Money | 26In the Money | 1,103In the Money | |
PEPOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 776Out of the Money | 336Out of the Money | PEPIn the Money | $4.80In the Money | $5.10In the Money | $4.70In the Money | $-2.41In the Money | 8In the Money | 79In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 72Out of the Money | 1,005Out of the Money | PEPIn the Money | $7.15In the Money | $9.40In the Money | $7.21In the Money | $-2.21In the Money | 4In the Money | 106In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 856Out of the Money | PEPIn the Money | $9.60In the Money | $10.00In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 27Out of the Money | 1,351Out of the Money | PEPIn the Money | $12.15In the Money | $12.50In the Money | $15.49In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PEPIn the Money | $14.60In the Money | $15.95In 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 | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 156Out of the Money | PEPIn the Money | $17.10In the Money | $17.50In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 2Out of the Money | PEPIn the Money | $19.60In the Money | $20.05In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 5Out of the Money | 123Out of the Money | PEPIn the Money | $22.10In the Money | $22.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 13Out of the Money | PEPIn the Money | $24.65In the Money | $25.95In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PEPIn the Money | $26.35In the Money | $28.80In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PEPIn the Money | $27.90In the Money | $31.85In 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 | $30.55In the Money | $34.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | PEPIn the Money | $33.65In the Money | $36.75In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PEPIn the Money | $35.45In the Money | $39.25In 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 | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $40.40In the Money | $44.25In 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 | $0.74Out 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 | $49.30In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $50.35In the Money | $54.30In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $55.40In the Money | $59.25In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $60.35In the Money | $64.30In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $65.40In the Money | $69.30In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $70.35In the Money | $74.30In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $75.35In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |