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 | $75.00In the Money | $78.10In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $70.05In the Money | $73.15In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $65.90In the Money | $68.20In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $60.00In the Money | $63.15In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $55.10In the Money | $58.20In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $50.05In the Money | $53.25In 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 | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $45.00In the Money | $48.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $39.95In the Money | $43.25In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $35.25In the Money | $38.25In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $30.00In the Money | $33.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 116Out of the Money | |
PEPIn the Money | $25.15In the Money | $28.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 179Out of the Money | ---Out of the Money | |
PEPIn the Money | $22.60In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out 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 | $21.35In the Money | $21.95In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PEPIn the Money | $19.10In the Money | $19.50In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $16.55In the Money | $16.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $14.10In the Money | $14.50In 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 | $0.07Out of the Money | $0.02Out of the Money | 5Out of the Money | 21Out of the Money | |
PEPIn the Money | $11.60In the Money | $12.30In the Money | $11.65In the Money | $1.13In the Money | 2In the Money | 32In the Money | PEPOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 4Out of the Money | 44Out of the Money | |
PEPIn the Money | $9.10In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 9Out of the Money | 72Out of the Money | |
PEPIn the Money | $6.65In the Money | $7.00In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 10In the Money | PEPOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 745Out of the Money | 79Out of the Money | |
PEPIn the Money | $4.25In the Money | $4.50In the Money | $4.65In the Money | $0.55In the Money | 2In the Money | 41In the Money | PEPOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.39Out of the Money | $0.09Out of the Money | 546Out of the Money | 1,020Out of the Money | |
PEPUnderlying issue's last price | $2.21Underlying issue's last price | $2.34Underlying issue's last price | $2.33Underlying issue's last price | $-0.82Underlying issue's last price | 72Underlying issue's last price | 219Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | PEPUnderlying issue's last price | $1.12Underlying issue's last price | $1.21Underlying issue's last price | $1.07Underlying issue's last price | $0.25Underlying issue's last price | 314Underlying issue's last price | 938Underlying issue's last price |
PEPNear the Money | $0.82Near the Money | $0.88Near the Money | $0.97Near the Money | $-0.49Near the Money | 962Near the Money | 421Near the Money | PEPIn the Money | $2.55In the Money | $2.68In the Money | $2.48In the Money | $0.58In the Money | 248In the Money | 147In the Money | |
PEPOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $-0.20Out of the Money | 1,288Out of the Money | 1,050Out of the Money | PEPIn the Money | $4.55In the Money | $4.80In the Money | $4.56In the Money | $0.24In the Money | 6In the Money | 1,104In the Money | |
PEPOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 426Out of the Money | 297Out of the Money | PEPIn the Money | $6.90In the Money | $7.25In the Money | $7.68In the Money | $-1.27In the Money | 4In the Money | 81In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 86Out of the Money | 953Out of the Money | PEPIn the Money | $9.00In the Money | $9.75In the Money | $9.42In the Money | $-1.44In the Money | 2In the Money | 107In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 846Out of the Money | PEPIn the Money | $10.35In the Money | $12.20In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 47Out of the Money | 1,345Out of the Money | PEPIn the Money | $14.30In the Money | $14.95In 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 | $0.35Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 11Out of the Money | PEPIn the Money | $16.00In the Money | $17.75In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 153Out of the Money | PEPIn the Money | $19.25In the Money | $19.70In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 2Out of the Money | ---Out of the Money | PEPIn the Money | $21.85In the Money | $22.20In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 101Out of the Money | 37Out of the Money | PEPIn the Money | $24.35In the Money | $24.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 13Out of the Money | ---Out of the Money | PEPIn the Money | $25.70In the Money | $28.50In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 12Out of the Money | PEPIn the Money | $28.10In the Money | $31.15In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PEPIn the Money | $30.60In the Money | $33.70In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $33.10In the Money | $35.80In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | PEPIn the Money | $35.70In the Money | $38.45In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PEPIn the Money | $38.05In the Money | $41.15In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $43.30In the Money | $45.80In 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 | $0.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $48.15In the Money | $50.95In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $53.00In the Money | $56.05In 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 | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $58.10In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $63.05In the Money | $65.95In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $67.95In the Money | $71.20In 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 | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $72.95In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $78.05In the Money | $80.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |