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 | $68.50In the Money | $71.05In the Money | $71.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $63.35In the Money | $65.95In 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 | $0.25Out 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 | $60.65In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $53.50In the Money | $55.95In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PEPIn the Money | $48.45In the Money | $51.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $43.60In the Money | $46.25In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $38.40In the Money | $41.25In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PEPIn the Money | $33.35In the Money | $36.15In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $28.40In the Money | $30.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PEPIn the Money | $24.85In the Money | $26.15In 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 | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PEPIn the Money | $18.60In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
PEPIn the Money | $18.25In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $17.30In the Money | $17.55In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | PEPOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $15.55In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PEPIn the Money | $15.20In the Money | $15.55In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PEPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
PEPIn the Money | $12.75In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PEPIn the Money | $10.25In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 3Out of the Money | 48Out of the Money | |
PEPIn the Money | $7.75In the Money | $8.15In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 36Out of the Money | 24Out of the Money | |
PEPIn the Money | $5.35In the Money | $5.60In the Money | $5.40In the Money | $-0.74In the Money | 10In the Money | 32In the Money | PEPOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 224Out of the Money | 330Out of the Money | |
PEPIn the Money | $3.10In the Money | $3.25In the Money | $3.15In the Money | $-0.68In the Money | 3,943In the Money | 165In the Money | PEPNear the Money | $0.28Near the Money | $0.31Near the Money | $0.42Near the Money | $0.13Near the Money | 196Near the Money | 218Near the Money | |
PEPUnderlying issue's last price | $1.33Underlying issue's last price | $1.38Underlying issue's last price | $1.34Underlying issue's last price | $-0.57Underlying issue's last price | 794Underlying issue's last price | 243Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | PEPUnderlying issue's last price | $0.96Underlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $0.22Underlying issue's last price | 468Underlying issue's last price | 1,435Underlying issue's last price |
PEPNear the Money | $0.34Near the Money | $0.40Near the Money | $0.29Near the Money | $-0.36Near the Money | 465Near the Money | 943Near the Money | PEPIn the Money | $2.45In the Money | $2.60In the Money | $2.73In the Money | $0.89In the Money | 85In the Money | 899In the Money | |
PEPOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 238Out of the Money | 1,044Out of the Money | PEPIn the Money | $4.65In the Money | $4.90In the Money | $5.20In the Money | $1.25In the Money | 55In the Money | 327In the Money | |
PEPOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 248Out of the Money | 1,679Out of the Money | PEPIn the Money | $7.10In the Money | $7.35In the Money | $7.71In the Money | $1.42In the Money | 44In the Money | 186In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 61Out of the Money | 965Out of the Money | PEPIn the Money | $9.60In the Money | $9.85In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 38In 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 | 13Out of the Money | 480Out of the Money | PEPIn the Money | $12.10In the Money | $12.35In the Money | $11.19In 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 | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 873Out of the Money | PEPIn the Money | $14.60In the Money | $14.85In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 47Out of the Money | PEPIn the Money | $17.10In the Money | $17.35In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 53Out of the Money | 229Out of the Money | PEPIn the Money | $19.55In the Money | $19.85In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PEPIn the Money | $22.10In the Money | $22.35In the Money | $16.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | PEPIn the Money | $24.50In the Money | $24.85In the Money | $17.99In 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 | 15Out of the Money | 116Out of the Money | PEPIn the Money | $26.30In the Money | $29.25In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | PEPIn the Money | $28.80In the Money | $31.75In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PEPIn the Money | $31.30In the Money | $34.25In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $33.85In the Money | $36.75In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PEPIn the Money | $36.30In the Money | $39.25In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PEPIn the Money | $38.85In the Money | $41.75In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $43.90In the Money | $46.75In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PEPIn the Money | $48.95In the Money | $51.70In 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 | 1Out of the Money | PEPIn the Money | $53.85In the Money | $56.70In 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $58.90In the Money | $61.75In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $63.85In the Money | $66.75In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $68.90In the Money | $71.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $73.90In the Money | $76.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $78.95In the Money | $81.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $83.85In the Money | $86.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |