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 | $90.65In the Money | $95.30In the Money | $101.02In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PEPIn the Money | $85.50In the Money | $90.25In the Money | $80.85In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1,064Out of the Money | |
PEPIn the Money | $80.50In the Money | $85.25In the Money | $92.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
PEPIn the Money | $75.50In the Money | $80.25In the Money | $91.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PEPIn the Money | $70.50In the Money | $75.20In the Money | $70.23In the Money | $0.00In the Money | ---In the Money | 8In the Money | PEPOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $65.50In the Money | $70.25In the Money | $75.70In the Money | $0.00In the Money | ---In the Money | 19In the Money | PEPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PEPIn the Money | $60.50In the Money | $65.25In the Money | $63.45In the Money | $0.00In the Money | ---In the Money | 53In the Money | PEPOut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PEPIn the Money | $55.50In the Money | $60.25In the Money | $66.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | PEPOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
PEPIn the Money | $50.50In the Money | $55.25In the Money | $52.75In the Money | $0.00In the Money | ---In the Money | 14In the Money | PEPOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | |
PEPIn the Money | $45.50In the Money | $50.15In the Money | $42.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.00Out of the Money | $1.99Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
PEPIn the Money | $40.50In the Money | $45.20In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | PEPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | |
PEPIn the Money | $35.50In the Money | $40.10In the Money | $35.84In the Money | $0.00In the Money | ---In the Money | 61In the Money | PEPOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 10Out of the Money | 562Out of the Money | |
PEPIn the Money | $30.55In the Money | $35.30In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | PEPOut of the Money | $0.02Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,219Out of the Money | |
PEPIn the Money | $25.55In the Money | $30.30In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | PEPOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,067Out of the Money | |
PEPIn the Money | $20.90In the Money | $25.50In the Money | $32.65In the Money | $0.00In the Money | ---In the Money | 241In the Money | PEPOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 52Out of the Money | 2,671Out of the Money | |
PEPIn the Money | $15.60In the Money | $20.15In the Money | $26.03In the Money | $0.00In the Money | ---In the Money | 132In the Money | PEPOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 7Out of the Money | 1,989Out of the Money | |
PEPIn the Money | $13.10In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PEPIn the Money | $10.60In the Money | $15.40In the Money | $11.55In the Money | $0.45In the Money | 5In the Money | 386In the Money | PEPOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 55Out of the Money | 5,701Out of the Money | |
PEPIn the Money | $8.60In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.35Out of the Money | $-0.16Out of the Money | 44Out of the Money | 39Out of the Money | |
PEPIn the Money | $7.55In the Money | $10.30In the Money | $5.94In the Money | $-0.51In the Money | 4In the Money | 2,720In the Money | PEPOut of the Money | $0.38Out of the Money | $0.51Out of the Money | $0.60Out of the Money | $-0.29Out of the Money | 59Out of the Money | 3,993Out of the Money | |
PEPIn the Money | $5.55In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.83Out of the Money | $0.96Out of the Money | $0.96Out of the Money | $-0.72Out of the Money | 28Out of the Money | 762Out of the Money | |
PEPIn the Money | $3.70In the Money | $4.50In the Money | $3.75In the Money | $1.21In the Money | 60In the Money | 3,482In the Money | PEPNear the Money | $1.44Near the Money | $1.65Near the Money | $1.82Near the Money | $-0.88Near the Money | 82Near the Money | 6,939Near the Money | |
PEPUnderlying issue's last price | $2.16Underlying issue's last price | $2.41Underlying issue's last price | $2.18Underlying issue's last price | $0.73Underlying issue's last price | 306Underlying issue's last price | 316Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | PEPUnderlying issue's last price | $2.54Underlying issue's last price | $2.76Underlying issue's last price | $4.29Underlying issue's last price | $0.12Underlying issue's last price | 5Underlying issue's last price | 330Underlying issue's last price |
PEPNear the Money | $1.16Near the Money | $1.31Near the Money | $1.15Near the Money | $0.42Near the Money | 256Near the Money | 4,465Near the Money | PEPIn the Money | $3.15In the Money | $4.35In the Money | $6.10In the Money | $0.03In the Money | 14In the Money | 3,506In the Money | |
PEPOut of the Money | $0.55Out of the Money | $0.69Out of the Money | $0.46Out of the Money | $0.10Out of the Money | 9Out of the Money | 291Out of the Money | PEPIn the Money | $5.75In the Money | $8.05In the Money | $9.03In the Money | $0.81In the Money | 1In the Money | 927In the Money | |
PEPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 146Out of the Money | 5,378Out of the Money | PEPIn the Money | $6.25In the Money | $9.65In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 1,292In the Money | |
PEPOut of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | PEPIn the Money | $8.80In the Money | $12.95In the Money | $11.75In the Money | $1.06In the Money | 5In the Money | 6In the Money | |
PEPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 36Out of the Money | 6,253Out of the Money | PEPIn the Money | $11.00In the Money | $15.60In the Money | $13.66In the Money | $0.00In the Money | ---In the Money | 241In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 464Out of the Money | PEPIn the Money | $13.50In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 33Out of the Money | 3,887Out of the Money | PEPIn the Money | $16.00In the Money | $20.70In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PEPIn the Money | $18.55In the Money | $23.20In 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 | $0.22Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 400Out of the Money | 1,445Out of the Money | PEPIn the Money | $21.10In the Money | $25.70In the Money | $26.25In 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 | $23.50In the Money | $28.00In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,641Out of the Money | PEPIn the Money | $26.00In the Money | $30.50In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out 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 | $28.50In the Money | $33.00In the Money | $25.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $31.00In the Money | $35.50In the Money | $27.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $33.50In the Money | $38.00In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,383Out of the Money | PEPIn the Money | $36.00In the Money | $40.50In the Money | $40.30In 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 | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | PEPIn the Money | $40.85In the Money | $45.50In 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 | $0.09Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 3Out of the Money | 1,105Out of the Money | PEPIn the Money | $45.80In the Money | $50.50In the Money | $34.55In 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 | $50.80In the Money | $55.50In 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 | $2.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | PEPIn the Money | $55.80In the Money | $60.50In 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 | $1.87Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | PEPIn the Money | $65.85In the Money | $70.50In the Money | $65.05In 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 | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | PEPIn the Money | $75.80In the Money | $80.50In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | PEPIn the Money | $85.80In the Money | $90.50In 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 | $0.77Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PEPIn the Money | $95.80In the Money | $100.50In the Money | $85.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |