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 | $91.55In the Money | $95.05In 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 | $0.06Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PEPIn the Money | $86.60In the Money | $90.05In 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 | $0.10Out 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 | $81.55In the Money | $85.05In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
PEPIn the Money | $76.55In the Money | $80.05In 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 | $71.65In the Money | $75.05In 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 | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $66.55In the Money | $70.05In 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 | $61.65In the Money | $65.05In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PEPIn the Money | $56.60In the Money | $60.05In 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 | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
PEPIn the Money | $51.60In the Money | $55.05In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | |
PEPIn the Money | $46.60In the Money | $50.05In 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 | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
PEPIn the Money | $41.60In the Money | $45.05In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | PEPOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | |
PEPIn the Money | $36.60In the Money | $40.05In 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 | $0.38Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 562Out of the Money | |
PEPIn the Money | $31.60In the Money | $35.05In the Money | $33.97In the Money | $0.00In the Money | ---In the Money | 40In the Money | PEPOut of the Money | $0.01Out of the Money | $0.38Out 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 | $26.65In the Money | $29.85In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | PEPOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,071Out of the Money | |
PEPIn the Money | $22.90In the Money | $23.60In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 241In the Money | PEPOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,681Out of the Money | |
PEPIn the Money | $17.05In the Money | $19.50In the Money | $26.03In the Money | $0.00In the Money | ---In the Money | 132In the Money | PEPOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,689Out of the Money | |
PEPIn the Money | $14.95In the Money | $16.55In 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 | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PEPIn the Money | $12.05In the Money | $14.35In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | 380In the Money | PEPOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,756Out of the Money | |
PEPIn the Money | $9.80In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PEPIn the Money | $7.90In the Money | $8.85In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 2,703In the Money | PEPOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,981Out of the Money | |
PEPIn the Money | $5.30In the Money | $6.05In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 21In the Money | PEPOut of the Money | $0.59Out of the Money | $0.71Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,210Out of the Money | |
PEPIn the Money | $3.35In the Money | $3.70In the Money | $3.57In the Money | $0.02In the Money | 6In the Money | 3,486In the Money | PEPOut of the Money | $1.18Out of the Money | $1.33Out of the Money | $1.28Out of the Money | $0.18Out of the Money | 1Out of the Money | 6,947Out of the Money | |
PEPUnderlying issue's last price | $1.86Underlying issue's last price | $2.03Underlying issue's last price | $2.25Underlying issue's last price | $-0.04Underlying issue's last price | 20Underlying issue's last price | 375Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | PEPUnderlying issue's last price | $2.20Underlying issue's last price | $2.40Underlying issue's last price | $2.14Underlying issue's last price | $0.09Underlying issue's last price | 1Underlying issue's last price | 352Underlying issue's last price |
PEPNear the Money | $0.91Near the Money | $1.02Near the Money | $0.92Near the Money | $-0.15Near the Money | 43Near the Money | 4,533Near the Money | PEPIn the Money | $3.50In the Money | $4.25In the Money | $3.96In the Money | $0.32In the Money | 1In the Money | 3,492In the Money | |
PEPOut of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.10Out of the Money | 11Out of the Money | 344Out of the Money | PEPIn the Money | $5.65In the Money | $6.20In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 926In the Money | |
PEPOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 21Out of the Money | 8,130Out of the Money | PEPIn the Money | $7.55In the Money | $8.90In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 1,290In the Money | |
PEPOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | PEPIn the Money | $10.40In the Money | $12.40In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PEPOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 5,998Out of the Money | PEPIn the Money | $12.60In the Money | $13.40In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 240In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | PEPIn the Money | $14.40In the Money | $16.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,884Out of the Money | PEPIn the Money | $17.30In the Money | $19.15In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PEPIn the Money | $19.70In the Money | $21.65In 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 | $0.36Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,360Out of the Money | PEPIn the Money | $22.50In the Money | $23.50In 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 | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $23.70In the Money | $27.25In 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 | $0.00Out of the Money | ---Out of the Money | 2,639Out of the Money | PEPIn the Money | $26.20In the Money | $29.75In 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 | $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 | $28.70In the Money | $32.20In the Money | $25.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | $0.01Out 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 | $31.50In the Money | $34.70In the Money | $27.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out 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 | $33.70In the Money | $37.20In 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 | $0.38Out 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 | $36.50In the Money | $39.70In the Money | $40.30In 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 | 21Out of the Money | PEPIn the Money | $41.20In the Money | $44.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,107Out of the Money | PEPIn the Money | $46.20In the Money | $49.70In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $51.20In the Money | $53.90In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | PEPIn the Money | $56.50In the Money | $59.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | PEPIn the Money | $66.20In the Money | $69.70In 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 | $76.20In the Money | $79.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | PEPIn the Money | $86.20In the Money | $89.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PEPIn the Money | $96.20In the Money | $99.70In the Money | $85.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |