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 | $73.75In the Money | $77.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $68.85In the Money | $72.65In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $63.90In the Money | $67.70In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $58.75In the Money | $62.70In 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 | $53.80In the Money | $56.80In 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 | $0.37Out 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 | $52.65In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $43.80In the Money | $47.70In 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 | $38.80In the Money | $42.70In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $33.80In the Money | $37.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PEPIn the Money | $29.00In the Money | $32.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PEPIn the Money | $23.85In the Money | $26.90In 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 | $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 | $19.80In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $19.50In the Money | $22.00In 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 | $1.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
PEPIn the Money | $16.35In the Money | $19.60In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $14.45In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PEPIn the Money | $12.00In the Money | $15.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PEPIn the Money | $9.55In the Money | $11.95In the Money | $11.14In the Money | $-0.79In the Money | 15In the Money | 10In 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 | 42Out of the Money | |
PEPIn the Money | $7.05In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 32Out of the Money | 57Out of the Money | |
PEPIn the Money | $4.70In the Money | $6.65In the Money | $6.67In the Money | $6.67In the Money | 10In the Money | ---In the Money | PEPOut of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.01Out of the Money | 8Out of the Money | 83Out of the Money | |
PEPIn the Money | $3.55In the Money | $3.80In the Money | $3.65In the Money | $3.65In the Money | 23In the Money | ---In the Money | PEPNear the Money | $0.86Near the Money | $0.96Near the Money | $0.89Near the Money | $0.09Near the Money | 1,046Near the Money | 195Near the Money | |
PEPUnderlying issue's last price | $1.80Underlying issue's last price | $1.96Underlying issue's last price | $1.84Underlying issue's last price | $-0.51Underlying issue's last price | 69Underlying issue's last price | 109Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | PEPUnderlying issue's last price | $1.84Underlying issue's last price | $2.13Underlying issue's last price | $1.84Underlying issue's last price | $0.12Underlying issue's last price | 387Underlying issue's last price | 575Underlying issue's last price |
PEPNear the Money | $0.75Near the Money | $0.83Near the Money | $0.79Near the Money | $-0.25Near the Money | 177Near the Money | 254Near the Money | PEPIn the Money | $3.50In the Money | $3.70In the Money | $3.53In the Money | $0.14In the Money | 9In the Money | 137In the Money | |
PEPOut of the Money | $0.24Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.13Out of the Money | 422Out of the Money | 371Out of the Money | PEPIn the Money | $5.30In the Money | $6.95In the Money | $5.55In the Money | $0.25In the Money | 30In the Money | 1,089In the Money | |
PEPOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 30Out of the Money | 276Out of the Money | PEPIn the Money | $6.95In the Money | $9.40In the Money | $7.21In the Money | $-0.78In the Money | 1In the Money | 83In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 30Out of the Money | 913Out of the Money | PEPIn the Money | $9.05In the Money | $12.00In the Money | $10.39In the Money | $0.27In the Money | 8In the Money | 107In the Money | |
PEPOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 21Out of the Money | 651Out of the Money | PEPIn the Money | $11.95In the Money | $13.80In the Money | $12.90In the Money | $9.35In the Money | 29In the Money | 5In 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 | 1,346Out of the Money | PEPIn the Money | $14.40In the Money | $15.90In the Money | $15.49In the Money | $0.38In the Money | 8In the Money | 72In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $16.20In the Money | $18.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 153Out of the Money | PEPIn the Money | $19.20In the Money | $21.85In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $21.00In the Money | $24.40In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PEPIn the Money | $23.55In the Money | $27.40In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $26.20In the Money | $29.85In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $28.50In the Money | $32.20In 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 | $31.90In the Money | $34.85In 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 | $34.30In the Money | $36.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | PEPIn the Money | $36.90In the Money | $39.00In 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 | $2.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PEPIn the Money | $39.35In the Money | $42.30In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $43.50In the Money | $47.35In 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 | $48.45In the Money | $52.30In 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 | $53.45In 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 | $58.45In the Money | $62.30In 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 | $63.45In the Money | $67.20In 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 | $68.40In the Money | $72.30In 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 | $73.40In the Money | $77.30In 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 | $78.40In the Money | $82.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |