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 | $90.30In the Money | $93.95In the Money | ---In 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 | $85.30In the Money | $89.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PEPIn the Money | $80.30In the Money | $83.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out 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 | $75.40In the Money | $78.80In the Money | $78.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PEPIn the Money | $70.30In the Money | $74.20In the Money | ---In 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 | $65.30In the Money | $68.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PEPIn the Money | $60.30In the Money | $64.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PEPIn the Money | $55.30In the Money | $58.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
PEPIn the Money | $50.30In the Money | $54.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
PEPIn the Money | $45.35In the Money | $49.20In 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 | $40.35In the Money | $43.80In the Money | $44.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
PEPIn the Money | $36.55In the Money | $37.55In 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 | $31.45In the Money | $32.50In 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 | $27.50In the Money | $28.45In the Money | ---In 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 | $0.01Out of the Money | 60Out of the Money | ---Out of the Money | |
PEPIn the Money | $26.40In the Money | $27.45In the Money | $28.44In the Money | $0.00In the Money | ---In the Money | 7In the Money | PEPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,167Out of the Money | |
PEPIn the Money | $24.45In the Money | $25.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PEPIn the Money | $21.85In the Money | $22.50In the Money | $22.45In the Money | $-1.85In the Money | 1In the Money | 3In the Money | PEPOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,077Out of the Money | |
PEPIn the Money | $19.00In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PEPIn the Money | $16.50In the Money | $17.50In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,030Out of the Money | |
PEPIn the Money | $13.65In the Money | $15.00In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | PEPOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 1Out of the Money | 124Out of the Money | |
PEPIn the Money | $12.15In the Money | $12.50In the Money | $11.97In the Money | $0.00In the Money | ---In the Money | 70In the Money | PEPOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 19Out of the Money | 4,374Out of the Money | |
PEPIn the Money | $9.80In the Money | $10.05In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PEPOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2Out of the Money | 146Out of the Money | |
PEPIn the Money | $6.80In the Money | $7.55In the Money | $7.40In the Money | $-0.27In the Money | 5In the Money | 127In the Money | PEPOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 76Out of the Money | 4,799Out of the Money | |
PEPIn the Money | $5.00In the Money | $5.20In the Money | $6.57In the Money | $1.71In the Money | 1In the Money | 154In the Money | PEPOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 248Out of the Money | 2,862Out of the Money | |
PEPUnderlying issue's last price | $2.88Underlying issue's last price | $3.05Underlying issue's last price | $2.85Underlying issue's last price | $-0.06Underlying issue's last price | 125Underlying issue's last price | 6,395Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | PEPUnderlying issue's last price | $0.54Underlying issue's last price | $0.62Underlying issue's last price | $0.56Underlying issue's last price | $-0.10Underlying issue's last price | 173Underlying issue's last price | 3,769Underlying issue's last price |
PEPNear the Money | $1.28Near the Money | $1.38Near the Money | $1.33Near the Money | $-0.22Near the Money | 209Near the Money | 2,641Near the Money | PEPIn the Money | $1.43In the Money | $1.51In the Money | $1.56In the Money | $-0.09In the Money | 66In the Money | 748In the Money | |
PEPNear the Money | $0.35Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.15Near the Money | 995Near the Money | 6,483Near the Money | PEPIn the Money | $2.97In the Money | $3.20In the Money | $3.10In the Money | $-0.21In the Money | 11In the Money | 665In the Money | |
PEPOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 130Out of the Money | 1,978Out of the Money | PEPIn the Money | $5.20In the Money | $5.40In the Money | $4.15In the Money | $-0.95In the Money | 1In the Money | 10In the Money | |
PEPOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 315Out of the Money | 2,783Out of the Money | PEPIn the Money | $7.70In the Money | $7.90In the Money | $7.60In 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 | $0.04Out of the Money | $-0.01Out of the Money | 96Out of the Money | 210Out of the Money | PEPIn the Money | $10.20In the Money | $10.40In the Money | $10.15In 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 | $0.01Out of the Money | $-0.03Out of the Money | 47Out of the Money | 1,572Out of the Money | PEPIn the Money | $12.70In the Money | $13.60In the Money | $12.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PEPIn the Money | $15.15In the Money | $15.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 812Out of the Money | PEPIn the Money | $17.70In the Money | $18.40In the Money | $18.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.25Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $20.20In the Money | $20.55In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 897Out of the Money | PEPIn the Money | $22.70In the Money | $22.90In the Money | $22.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PEPOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | PEPIn the Money | $25.15In the Money | $25.40In the Money | ---In 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 | 116Out of the Money | 3Out of the Money | PEPIn the Money | $27.65In the Money | $28.50In the Money | ---In 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 | 50Out of the Money | 259Out of the Money | PEPIn the Money | $32.70In the Money | $33.40In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PEPIn the Money | $37.65In the Money | $37.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | PEPIn the Money | $42.60In the Money | $43.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out 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 | $47.65In the Money | $47.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | PEPIn the Money | $52.65In the Money | $52.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PEPIn the Money | $62.65In the Money | $63.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PEPOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PEPIn the Money | $72.65In the Money | $73.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |