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 | $92.55In the Money | $96.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $87.60In the Money | $91.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $82.60In the Money | $86.30In the Money | $72.20In 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 | $78.10In the Money | $81.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $72.55In the Money | $76.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $68.05In the Money | $71.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $62.60In the Money | $66.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $57.60In the Money | $61.50In 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 | $0.37Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $52.60In the Money | $56.45In the Money | $53.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PEPIn the Money | $48.05In the Money | $51.40In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PEPIn the Money | $42.60In the Money | $46.45In the Money | $34.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | 12Out of the Money | |
PEPIn the Money | $38.30In the Money | $40.85In the Money | $35.50In 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 | $-0.18Out of the Money | 3Out of the Money | 16Out of the Money | |
PEPIn the Money | $33.25In the Money | $36.45In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PEPIn the Money | $27.65In the Money | $30.60In the Money | $28.52In the Money | $0.00In the Money | ---In the Money | 31In 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 | 671Out of the Money | |
PEPIn the Money | $26.60In the Money | $28.80In 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 | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
PEPIn the Money | $23.75In the Money | $26.00In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 208In the Money | PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,525Out of the Money | |
PEPIn the Money | $20.65In the Money | $22.70In the Money | $15.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PEPIn the Money | $18.60In the Money | $21.00In the Money | $19.55In the Money | $-0.45In the Money | 2In the Money | 600In the Money | PEPOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 1,626Out of the Money | |
PEPIn the Money | $16.85In the Money | $17.30In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 122Out of the Money | |
PEPIn the Money | $13.50In the Money | $14.80In the Money | $14.95In the Money | $0.43In the Money | 19In the Money | 1,110In 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 | 3Out of the Money | 2,462Out of the Money | |
PEPIn the Money | $11.55In the Money | $13.65In the Money | $12.94In the Money | $0.74In the Money | 1In the Money | 33In the Money | PEPOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 336Out of the Money | |
PEPIn the Money | $9.45In the Money | $10.30In the Money | $9.71In the Money | $0.21In the Money | 20In the Money | 1,101In the Money | PEPOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 19Out of the Money | 3,066Out of the Money | |
PEPIn the Money | $6.45In the Money | $8.35In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 210In the Money | PEPOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 10Out of the Money | 847Out of the Money | |
PEPIn the Money | $4.45In the Money | $5.50In the Money | $4.02In the Money | $-0.98In the Money | 57In the Money | 2,971In the Money | PEPOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 55Out of the Money | 1,856Out of the Money | |
PEPUnderlying issue's last price | $2.23Underlying issue's last price | $2.37Underlying issue's last price | $2.27Underlying issue's last price | $-0.68Underlying issue's last price | 60Underlying issue's last price | 1,886Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | PEPUnderlying issue's last price | $0.21Underlying issue's last price | $0.27Underlying issue's last price | $0.23Underlying issue's last price | $-0.05Underlying issue's last price | 1,362Underlying issue's last price | 2,309Underlying issue's last price |
PEPNear the Money | $0.60Near the Money | $0.64Near the Money | $0.62Near the Money | $-0.43Near the Money | 348Near the Money | 5,145Near the Money | PEPIn the Money | $1.00In the Money | $1.13In the Money | $1.00In the Money | $0.07In the Money | 162In the Money | 353In the Money | |
PEPOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 314Out of the Money | 3,025Out of the Money | PEPIn the Money | $2.95In the Money | $3.30In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 121Out of the Money | 2,415Out of the Money | PEPIn the Money | $3.60In the Money | $5.75In the Money | $4.80In 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 | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | PEPIn the Money | $7.90In the Money | $8.30In the Money | $7.25In the Money | $-1.35In the Money | 1In the Money | 2In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 15Out of the Money | 1,399Out of the Money | PEPIn the Money | $9.50In the Money | $10.80In the Money | $17.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 107Out of the Money | PEPIn the Money | $12.90In the Money | $13.30In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | PEPIn the Money | $14.45In the Money | $15.70In the Money | $25.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | PEPIn the Money | $17.90In the Money | $18.25In 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 | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | PEPIn the Money | $19.50In the Money | $20.75In the Money | $19.75In the Money | $-4.28In the Money | 3In 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 | 27Out of the Money | PEPIn the Money | $21.65In the Money | $23.50In 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 | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $24.65In the Money | $27.45In the Money | $25.41In the Money | $-2.01In the Money | 2In 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 | 8Out of the Money | PEPIn the Money | $29.85In the Money | $32.45In the Money | $33.05In 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 | $34.50In the Money | $37.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $39.90In the Money | $42.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $44.90In the Money | $47.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $48.55In the Money | $52.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $54.50In the Money | $55.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $58.55In the Money | $62.50In 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 | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $65.00In the Money | $67.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |