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 | $95.10In the Money | $97.35In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $89.95In the Money | $92.60In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $85.05In the Money | $88.00In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $80.00In the Money | $82.30In 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 | $1.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PEPIn the Money | $75.10In the Money | $77.35In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $70.40In the Money | $72.35In 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 | $1.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $64.95In the Money | $67.25In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $60.00In the Money | $62.35In 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 | $1.01Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PEPIn the Money | $55.00In the Money | $57.40In 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 | $1.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PEPIn the Money | $50.00In the Money | $52.25In 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 | $1.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PEPIn the Money | $45.10In the Money | $47.20In the Money | $45.67In the Money | $11.37In the Money | 1In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PEPIn the Money | $40.00In the Money | $42.50In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PEPIn the Money | $35.05In the Money | $37.70In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
PEPIn the Money | $30.10In the Money | $32.35In 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 | $27.60In the Money | $30.20In 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 | $26.30In the Money | $27.55In 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 | $0.00Out of the Money | ---Out of the Money | 1,521Out of the Money | |
PEPIn the Money | $24.35In the Money | $24.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PEPIn the Money | $21.90In the Money | $22.30In the Money | $21.26In the Money | $1.71In the Money | 2In the Money | 599In the Money | PEPOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,625Out of the Money | |
PEPIn the Money | $19.35In the Money | $19.75In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
PEPIn the Money | $15.80In the Money | $17.30In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 1,094In the Money | PEPOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,459Out of the Money | |
PEPIn the Money | $13.25In the Money | $15.95In the Money | $12.94In the Money | $0.00In the Money | ---In the Money | 32In the Money | PEPOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 1Out of the Money | 335Out of the Money | |
PEPIn the Money | $12.00In the Money | $12.20In the Money | $11.91In the Money | $2.20In the Money | 29In the Money | 1,098In the Money | PEPOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 3,056Out of the Money | |
PEPIn the Money | $9.45In the Money | $9.70In the Money | $9.10In the Money | $2.34In the Money | 40In the Money | 210In the Money | PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 10Out of the Money | 847Out of the Money | |
PEPIn the Money | $6.95In the Money | $7.20In the Money | $6.02In the Money | $2.00In the Money | 63In the Money | 2,956In the Money | PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 508Out of the Money | 1,853Out of the Money | |
PEPIn the Money | $4.55In the Money | $4.80In the Money | $4.35In the Money | $2.08In the Money | 125In the Money | 1,866In the Money | PEPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.21Out of the Money | 194Out of the Money | 3,006Out of the Money | |
PEPUnderlying issue's last price | $2.24Underlying issue's last price | $2.25Underlying issue's last price | $2.25Underlying issue's last price | $1.63Underlying issue's last price | 256Underlying issue's last price | 4,970Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | PEPUnderlying issue's last price | $0.10Underlying issue's last price | $0.13Underlying issue's last price | $0.13Underlying issue's last price | $-0.87Underlying issue's last price | 639Underlying issue's last price | 354Underlying issue's last price |
PEPNear the Money | $0.48Near the Money | $0.52Near the Money | $0.47Near the Money | $0.39Near the Money | 685Near the Money | 3,034Near the Money | PEPIn the Money | $0.83In the Money | $0.91In the Money | $0.89In the Money | $-1.94In the Money | 6In the Money | 40In the Money | |
PEPNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.02Near the Money | 91Near the Money | 2,462Near the Money | PEPIn the Money | $2.82In the Money | $3.05In the Money | $3.40In the Money | $-1.40In the Money | 10In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 147Out of the Money | PEPIn the Money | $5.35In the Money | $5.60In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,414Out of the Money | PEPIn the Money | $7.85In the Money | $8.15In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | PEPIn the Money | $9.25In the Money | $10.65In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | PEPIn the Money | $12.35In the Money | $13.10In 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 | $1.73Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | PEPIn the Money | $14.30In the Money | $15.60In 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 | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | PEPIn the Money | $17.80In the Money | $18.15In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | PEPIn the Money | $20.20In the Money | $20.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PEPIn the Money | $21.60In the Money | $23.15In the Money | $25.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PEPIn the Money | $27.45In the Money | $30.00In 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 | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $32.15In the Money | $35.00In 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 | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $37.25In the Money | $40.00In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $42.50In the Money | $45.00In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $47.55In the Money | $50.00In 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 | $1.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $52.65In the Money | $55.00In 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 | $1.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $57.65In the Money | $60.00In 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 | $62.65In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |