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 | $83.85In the Money | $85.75In the Money | $93.15In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PEPIn the Money | $78.90In the Money | $80.80In the Money | $88.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,064Out of the Money | |
PEPIn the Money | $73.50In the Money | $76.05In the Money | $83.64In 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 | 110Out of the Money | |
PEPIn the Money | $68.95In the Money | $71.20In the Money | $78.15In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PEPIn the Money | $63.60In the Money | $65.20In the Money | $73.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $58.50In the Money | $60.90In the Money | $68.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PEPIn the Money | $54.05In the Money | $55.15In the Money | $62.85In 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 | 83Out of the Money | |
PEPIn the Money | $48.55In the Money | $51.05In the Money | $57.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
PEPIn the Money | $43.50In the Money | $45.80In the Money | $53.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | |
PEPIn the Money | $38.85In the Money | $40.95In the Money | $48.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
PEPIn the Money | $33.75In the Money | $35.80In the Money | $43.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | |
PEPIn the Money | $29.45In the Money | $31.00In the Money | $38.10In 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 | $0.07Out of the Money | $-0.09Out of the Money | 1Out of the Money | 562Out of the Money | |
PEPIn the Money | $24.75In the Money | $26.20In the Money | $33.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,219Out of the Money | |
PEPIn the Money | $18.35In the Money | $20.25In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,077Out of the Money | |
PEPIn the Money | $14.90In the Money | $15.25In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | 4In the Money | PEPOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,671Out of the Money | |
PEPIn the Money | $11.50In the Money | $12.75In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | |
PEPIn the Money | $9.95In the Money | $10.30In the Money | $17.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 17Out of the Money | 1,718Out of the Money | |
PEPIn the Money | $7.60In the Money | $7.90In the Money | $9.74In the Money | $0.00In the Money | ---In the Money | 15In the Money | PEPOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.07Out of the Money | 26Out of the Money | 62Out of the Money | |
PEPIn the Money | $5.35In the Money | $5.75In the Money | $5.17In the Money | $-1.53In the Money | 1In the Money | 19In the Money | PEPOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.05Out of the Money | 130Out of the Money | 5,795Out of the Money | |
PEPUnderlying issue's last price | $3.30Underlying issue's last price | $3.45Underlying issue's last price | $3.60Underlying issue's last price | $-1.05Underlying issue's last price | 196Underlying issue's last price | 16Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | PEPUnderlying issue's last price | $0.81Underlying issue's last price | $0.84Underlying issue's last price | $0.77Underlying issue's last price | $0.11Underlying issue's last price | 288Underlying issue's last price | 347Underlying issue's last price |
PEPNear the Money | $1.76Near the Money | $1.81Near the Money | $1.77Near the Money | $-0.77Near the Money | 440Near the Money | 127Near the Money | PEPIn the Money | $1.70In the Money | $1.74In the Money | $1.75In the Money | $0.39In the Money | 247In the Money | 4,144In the Money | |
PEPNear the Money | $0.75Near the Money | $0.81Near the Money | $0.79Near the Money | $-0.43Near the Money | 140Near the Money | 303Near the Money | PEPIn the Money | $3.15In the Money | $3.35In the Money | $2.95In the Money | $0.36In the Money | 43In the Money | 1,404In the Money | |
PEPOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.36Out of the Money | $-0.11Out of the Money | 198Out of the Money | 3,718Out of the Money | PEPIn the Money | $5.10In the Money | $5.50In the Money | $5.27In the Money | $0.91In the Money | 97In the Money | 6,873In the Money | |
PEPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 65Out of the Money | 583Out of the Money | PEPIn the Money | $7.30In the Money | $7.85In the Money | $7.60In the Money | $1.00In the Money | 99In the Money | 411In the Money | |
PEPOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 273Out of the Money | 5,363Out of the Money | PEPIn the Money | $10.05In the Money | $10.40In the Money | $9.75In the Money | $0.68In the Money | 17In the Money | 496In the Money | |
PEPOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 8Out of the Money | 399Out of the Money | PEPIn the Money | $12.60In the Money | $12.95In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | 280In the Money | |
PEPOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 43Out of the Money | 9,177Out of the Money | PEPIn the Money | $14.50In the Money | $15.40In the Money | $15.57In the Money | $2.32In the Money | 9In the Money | 445In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 484Out of the Money | PEPIn the Money | $17.50In the Money | $18.95In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 5,867Out of the Money | PEPIn the Money | $20.00In the Money | $20.35In the Money | $20.25In the Money | $2.00In the Money | 3In the Money | 232In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | PEPIn the Money | $22.55In the Money | $23.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,880Out of the Money | PEPIn the Money | $23.65In the Money | $25.75In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PEPIn the Money | $26.40In the Money | $29.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,359Out of the Money | PEPIn the Money | $29.10In the Money | $31.65In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $31.35In the Money | $34.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 134Out of the Money | 2,593Out of the Money | PEPIn the Money | $34.10In the Money | $36.75In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $36.90In the Money | $39.20In the Money | $25.11In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $39.45In the Money | $41.35In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $41.60In 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 | $0.20Out 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 | $44.20In the Money | $46.70In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PEPIn the Money | $49.10In the Money | $51.35In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,107Out of the Money | PEPIn the Money | $53.90In the Money | $56.65In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $59.25In the Money | $61.65In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | PEPIn the Money | $64.50In the Money | $66.75In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $69.50In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | PEPIn the Money | $74.40In the Money | $76.30In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $79.35In the Money | $81.70In 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 | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | PEPIn the Money | $83.40In the Money | $86.60In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | PEPIn the Money | $94.35In the Money | $96.70In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PEPIn the Money | $104.20In the Money | $106.25In the Money | $85.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |