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 | $101.40In the Money | $105.35In the Money | $90.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PEPIn the Money | $96.40In the Money | $99.15In 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 | 951Out of the Money | |
PEPIn the Money | $91.50In the Money | $95.40In 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 | $0.62Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PEPIn the Money | $86.45In the Money | $89.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PEPIn the Money | $81.45In the Money | $84.05In 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 | $0.77Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $76.45In the Money | $80.45In 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 | $71.50In the Money | $74.85In 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 | $1.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PEPIn the Money | $66.50In the Money | $70.50In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
PEPIn the Money | $61.60In the Money | $65.50In the Money | $60.25In the Money | $0.00In the Money | ---In the Money | 15In the Money | PEPOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | |
PEPIn the Money | $56.55In the Money | $60.30In 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 | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
PEPIn the Money | $51.55In the Money | $54.90In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | |
PEPIn the Money | $46.60In the Money | $50.55In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 562Out of the Money | |
PEPIn the Money | $41.60In the Money | $45.55In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | PEPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,223Out of the Money | |
PEPIn the Money | $36.60In the Money | $40.60In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 30In 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 | 1,031Out of the Money | |
PEPIn the Money | $31.65In the Money | $34.65In the Money | $32.65In the Money | $2.25In the Money | 1In the Money | 242In the Money | PEPOut of the Money | $0.05Out of the Money | $0.37Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,698Out of the Money | |
PEPIn the Money | $26.65In the Money | $30.65In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 133In the Money | PEPOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,940Out of the Money | |
PEPIn the Money | $22.00In the Money | $25.35In the Money | $24.27In the Money | $3.07In the Money | 3In the Money | 397In the Money | PEPOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 1,311Out of the Money | 5,084Out of the Money | |
PEPIn the Money | $16.35In the Money | $20.50In the Money | $16.50In the Money | $0.80In the Money | 15In the Money | 2,738In the Money | PEPOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 21Out of the Money | 3,823Out of the Money | |
PEPIn the Money | $12.55In the Money | $14.85In the Money | $12.59In the Money | $2.33In the Money | 29In the Money | 3,579In the Money | PEPOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.36Out of the Money | 50Out of the Money | 6,778Out of the Money | |
PEPIn the Money | $8.70In the Money | $9.85In the Money | $9.00In the Money | $2.92In the Money | 109In the Money | 4,657In the Money | PEPOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $-0.85Out of the Money | 130Out of the Money | 3,343Out of the Money | |
PEPUnderlying issue's last price | $4.75Underlying issue's last price | $4.90Underlying issue's last price | $4.85Underlying issue's last price | $2.20Underlying issue's last price | 531Underlying issue's last price | 4,120Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | PEPUnderlying issue's last price | $1.80Underlying issue's last price | $1.88Underlying issue's last price | $1.77Underlying issue's last price | $-1.73Underlying issue's last price | 238Underlying issue's last price | 625Underlying issue's last price |
PEPNear the Money | $1.90Near the Money | $1.97Near the Money | $1.96Near the Money | $1.10Near the Money | 675Near the Money | 6,304Near the Money | PEPIn the Money | $4.15In the Money | $4.90In the Money | $4.20In the Money | $-3.30In the Money | 7In the Money | 213In the Money | |
PEPOut of the Money | $0.51Out of the Money | $0.63Out of the Money | $0.52Out of the Money | $0.22Out of the Money | 1,151Out of the Money | 4,376Out of the Money | PEPIn the Money | $7.15In the Money | $8.40In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
PEPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 25Out of the Money | 1,401Out of the Money | PEPIn the Money | $11.40In the Money | $13.10In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 12Out of the Money | 2,681Out of the Money | PEPIn the Money | $15.65In the Money | $18.50In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $-0.11Out of the Money | 1Out of the Money | 1,389Out of the Money | PEPIn the Money | $25.50In the Money | $29.45In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,104Out of the Money | PEPIn the Money | $35.45In the Money | $39.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 657Out of the Money | PEPIn the Money | $45.40In the Money | $49.35In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | PEPIn the Money | $55.35In the Money | $59.30In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | PEPIn the Money | $65.30In the Money | $69.30In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | PEPIn the Money | $75.45In the Money | $79.25In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PEPIn the Money | $85.25In the Money | $88.55In the Money | $85.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |