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 | $88.75In the Money | $91.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PEPIn the Money | $83.10In the Money | $86.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PEPIn the Money | $78.10In the Money | $81.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,118Out of the Money | |
PEPIn the Money | $74.00In the Money | $76.85In the Money | $78.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PEPIn the Money | $68.60In the Money | $71.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 638Out of the Money | |
PEPIn the Money | $63.30In the Money | $66.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PEPIn the Money | $58.10In the Money | $61.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PEPIn the Money | $53.35In the Money | $56.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
PEPIn the Money | $48.30In the Money | $51.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
PEPIn the Money | $43.30In the Money | $46.90In the Money | $48.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
PEPIn the Money | $38.40In the Money | $41.40In the Money | $44.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
PEPIn the Money | $33.35In the Money | $36.30In the Money | $38.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,270Out of the Money | |
PEPIn the Money | $28.30In the Money | $31.95In the Money | $34.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
PEPIn the Money | $24.50In the Money | $27.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
PEPIn the Money | $23.10In the Money | $27.00In the Money | $28.44In the Money | $0.00In the Money | ---In the Money | 7In the Money | PEPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 3,162Out of the Money | |
PEPIn the Money | $22.60In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
PEPIn the Money | $20.10In the Money | $21.00In the Money | $19.71In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 11Out of the Money | 2,077Out of the Money | |
PEPIn the Money | $17.60In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 33Out of the Money | |
PEPIn the Money | $15.10In the Money | $16.75In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 58Out of the Money | 5,025Out of the Money | |
PEPIn the Money | $12.60In the Money | $12.80In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PEPIn the Money | $10.10In the Money | $10.55In the Money | $10.72In the Money | $0.00In the Money | ---In the Money | 69In the Money | PEPOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 2Out of the Money | 4,278Out of the Money | |
PEPIn the Money | $7.60In the Money | $7.80In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 427Out of the Money | |
PEPIn the Money | $5.10In the Money | $5.35In the Money | $5.50In the Money | $-0.52In the Money | 2In the Money | 120In the Money | PEPOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 27Out of the Money | 5,031Out of the Money | |
PEPIn the Money | $2.71In the Money | $2.89In the Money | $2.61In the Money | $-0.14In the Money | 11In the Money | 148In the Money | PEPNear the Money | $0.08Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.15Near the Money | 96Near the Money | 2,816Near the Money | |
PEPUnderlying issue's last price | $0.73Underlying issue's last price | $0.88Underlying issue's last price | $0.84Underlying issue's last price | $-0.32Underlying issue's last price | 394Underlying issue's last price | 6,425Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | PEPUnderlying issue's last price | $0.56Underlying issue's last price | $0.68Underlying issue's last price | $0.72Underlying issue's last price | $-0.47Underlying issue's last price | 147Underlying issue's last price | 3,291Underlying issue's last price |
PEPNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.12Near the Money | 273Near the Money | 2,495Near the Money | PEPIn the Money | $2.30In the Money | $2.68In the Money | $2.44In the Money | $0.33In the Money | 15In the Money | 782In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 312Out of the Money | 7,070Out of the Money | PEPIn the Money | $4.80In the Money | $5.00In the Money | $4.78In the Money | $0.18In the Money | 18In the Money | 494In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 116Out of the Money | 2,046Out of the Money | PEPIn the Money | $7.20In the Money | $8.10In the Money | $7.15In the Money | $-0.25In the Money | 2In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 2,862Out of the Money | PEPIn the Money | $9.70In the Money | $10.55In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | PEPIn the Money | $12.20In the Money | $13.10In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,410Out of the Money | PEPIn the Money | $14.10In the Money | $15.10In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | PEPIn the Money | $16.45In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 808Out of the Money | PEPIn the Money | $19.65In the Money | $20.60In the Money | $18.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $21.80In the Money | $23.45In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 913Out of the Money | PEPIn the Money | $23.35In the Money | $26.95In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PEPIn the Money | $25.65In the Money | $28.65In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.69Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | PEPIn the Money | $28.10In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.77Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | PEPIn the Money | $33.80In the Money | $36.75In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PEPIn the Money | $39.60In the Money | $40.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | PEPIn the Money | $44.60In the Money | $45.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $49.25In the Money | $50.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PEPIn the Money | $54.65In the Money | $55.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $64.35In the Money | $65.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PEPIn the Money | $74.65In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |