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 | $93.20In the Money | $96.90In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $88.15In the Money | $91.85In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $83.20In the Money | $87.05In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $78.25In the Money | $81.95In 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 | $0.53Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $73.25In the Money | $77.10In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $68.55In the Money | $70.55In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $63.40In the Money | $67.05In 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 | $0.53Out 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 | $61.60In 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 | $0.54Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $53.15In the Money | $57.00In the Money | $53.85In the Money | $0.75In the Money | 1In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PEPIn the Money | $48.25In 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 | $0.59Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PEPIn the Money | $43.20In the Money | $46.95In 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 | $38.20In the Money | $41.80In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $33.30In the Money | $37.10In 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 | $28.50In the Money | $31.60In 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 | $25.90In the Money | $29.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 280Out of the Money | |
PEPIn the Money | $23.40In the Money | $27.05In 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 | $0.02Out of the Money | $-0.03Out of the Money | 32Out of the Money | 1,528Out of the Money | |
PEPIn the Money | $22.40In the Money | $23.75In 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 | $0.37Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 45Out of the Money | |
PEPIn the Money | $19.00In the Money | $22.10In the Money | $20.00In the Money | $-0.60In the Money | 3In the Money | 601In the Money | PEPOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 11Out of the Money | 1,627Out of the Money | |
PEPIn the Money | $16.45In the Money | $18.40In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 17Out of the Money | 122Out of the Money | |
PEPIn the Money | $14.55In the Money | $16.70In the Money | $14.52In the Money | $-0.68In the Money | 1In the Money | 1,110In 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 | 739Out of the Money | 2,839Out of the Money | |
PEPIn the Money | $11.65In the Money | $12.90In the Money | $12.20In the Money | $-0.55In the Money | 1In the Money | 33In the Money | PEPOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
PEPIn the Money | $9.10In the Money | $12.20In the Money | $9.50In the Money | $-0.68In the Money | 7In the Money | 1,101In the Money | PEPOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 25Out of the Money | 3,077Out of the Money | |
PEPIn the Money | $6.70In the Money | $7.90In the Money | $6.76In the Money | $0.86In the Money | 2In the Money | 212In the Money | PEPOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 23Out of the Money | 847Out of the Money | |
PEPIn the Money | $4.05In the Money | $6.30In the Money | $5.00In the Money | $-1.00In the Money | 16In the Money | 2,983In the Money | PEPOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 637Out of the Money | 1,587Out of the Money | |
PEPUnderlying issue's last price | $2.67Underlying issue's last price | $3.00Underlying issue's last price | $2.95Underlying issue's last price | $-0.27Underlying issue's last price | 51Underlying issue's last price | 1,893Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | PEPUnderlying issue's last price | $0.27Underlying issue's last price | $0.34Underlying issue's last price | $0.28Underlying issue's last price | $0.07Underlying issue's last price | 2,106Underlying issue's last price | 1,625Underlying issue's last price |
PEPNear the Money | $0.99Near the Money | $1.13Near the Money | $1.05Near the Money | $-0.69Near the Money | 512Near the Money | 5,222Near the Money | PEPIn the Money | $0.99In the Money | $1.09In the Money | $0.93In the Money | $0.20In the Money | 207In the Money | 297In the Money | |
PEPNear the Money | $0.17Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.31Near the Money | 570Near the Money | 3,018Near the Money | PEPIn the Money | $2.45In the Money | $4.70In the Money | $2.83In the Money | $0.78In the Money | 61In the Money | 92In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 568Out of the Money | 2,483Out of the Money | PEPIn the Money | $4.75In the Money | $6.85In the Money | $4.80In the Money | $-2.30In the Money | 1In the Money | 2In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 147Out of the Money | PEPIn the Money | $6.65In the Money | $9.30In the Money | $8.60In the Money | $8.60In the Money | 2In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,398Out of the Money | PEPIn the Money | $9.35In the Money | $11.85In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 52Out of the Money | 108Out of the Money | PEPIn the Money | $12.30In the Money | $14.90In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | PEPIn the Money | $14.40In the Money | $16.65In 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 | $16.30In the Money | $18.65In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | PEPIn the Money | $19.80In the Money | $20.20In the Money | $24.03In 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 | 27Out of the Money | PEPIn the Money | $22.35In the Money | $22.75In 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 | $0.37Out 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 | $26.65In the Money | $27.42In 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 | 8Out of the Money | PEPIn the Money | $27.95In the Money | $31.80In 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 | $33.00In the Money | $36.85In 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 | $37.90In the Money | $41.85In 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 | $43.00In the Money | $46.85In 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 | $48.20In the Money | $51.85In 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 | $53.70In the Money | $56.40In 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 | $57.95In the Money | $61.85In 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 | $63.05In the Money | $66.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |