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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PAYCIn the Money | $134.80In the Money | $138.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PAYCIn the Money | $129.80In the Money | $133.60In the Money | $90.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYCIn the Money | $124.80In the Money | $128.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $120.00In the Money | $123.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $114.80In the Money | $118.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $109.80In the Money | $113.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYCIn the Money | $104.80In the Money | $108.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $99.80In the Money | $103.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $95.00In the Money | $98.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
PAYCIn the Money | $89.90In the Money | $93.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PAYCIn the Money | $84.90In the Money | $88.70In the Money | $43.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PAYCIn the Money | $80.00In the Money | $83.70In the Money | $39.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PAYCIn the Money | $74.90In the Money | $78.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
PAYCIn the Money | $70.00In the Money | $73.80In the Money | $72.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 498Out of the Money | |
PAYCIn the Money | $65.00In the Money | $68.80In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 98In the Money | PAYCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 31Out of the Money | 145Out of the Money | |
PAYCIn the Money | $60.00In the Money | $63.70In the Money | $63.37In the Money | $4.03In the Money | 9In the Money | 260In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.70Out of the Money | 2Out of the Money | 398Out of the Money | |
PAYCIn the Money | $55.00In the Money | $58.80In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 143In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 1Out of the Money | 414Out of the Money | |
PAYCIn the Money | $50.10In the Money | $53.90In the Money | $49.51In the Money | $0.00In the Money | ---In the Money | 113In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 6Out of the Money | 181Out of the Money | |
PAYCIn the Money | $45.30In the Money | $48.60In the Money | $46.05In the Money | $0.00In the Money | ---In the Money | 118In the Money | PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.82Out of the Money | 1Out of the Money | 169Out of the Money | |
PAYCIn the Money | $41.30In the Money | $43.60In the Money | $41.04In the Money | $0.94In the Money | 1In the Money | 610In the Money | PAYCOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,082Out of the Money | |
PAYCIn the Money | $35.70In the Money | $38.30In the Money | $36.80In the Money | $0.29In the Money | 1In the Money | 187In the Money | PAYCOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 1Out of the Money | 136Out of the Money | |
PAYCIn the Money | $31.50In the Money | $34.10In the Money | $33.20In the Money | $0.00In the Money | 11In the Money | 264In the Money | PAYCOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PAYCIn the Money | $25.60In the Money | $29.20In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 203In the Money | PAYCOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
PAYCIn the Money | $21.10In the Money | $24.10In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 171In the Money | PAYCOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-0.35Out of the Money | 27Out of the Money | 53Out of the Money | |
PAYCIn the Money | $17.10In the Money | $19.40In the Money | $18.32In the Money | $1.31In the Money | 4In the Money | 159In the Money | PAYCOut of the Money | $0.85Out of the Money | $1.90Out of the Money | $1.00Out of the Money | $-1.82Out of the Money | 2Out of the Money | 193Out of the Money | |
PAYCIn the Money | $11.70In the Money | $14.80In the Money | $14.00In the Money | $-1.06In the Money | 1In the Money | 214In the Money | PAYCOut of the Money | $1.55Out of the Money | $1.95Out of the Money | $1.58Out of the Money | $-0.37Out of the Money | 10Out of the Money | 189Out of the Money | |
PAYCUnderlying issue's last price | $6.30Underlying issue's last price | $7.00Underlying issue's last price | $7.11Underlying issue's last price | $0.91Underlying issue's last price | 6Underlying issue's last price | 310Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | PAYCUnderlying issue's last price | $4.50Underlying issue's last price | $5.10Underlying issue's last price | $4.21Underlying issue's last price | $-1.09Underlying issue's last price | 10Underlying issue's last price | 95Underlying issue's last price |
PAYCOut of the Money | $2.40Out of the Money | $2.85Out of the Money | $2.60Out of the Money | $0.25Out of the Money | 116Out of the Money | 149Out of the Money | PAYCIn the Money | $9.20In the Money | $12.10In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
PAYCOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.20Out of the Money | 27Out of the Money | 198Out of the Money | PAYCIn the Money | $18.00In the Money | $20.50In the Money | $18.51In the Money | $-0.88In the Money | 15In the Money | 60In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $1.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | PAYCIn the Money | $27.90In the Money | $30.50In the Money | $28.00In the Money | $-1.50In the Money | 4In the Money | 1In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 6Out of the Money | 76Out of the Money | PAYCIn the Money | $36.70In the Money | $40.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYCIn the Money | $46.80In the Money | $50.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $56.50In the Money | $60.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $66.50In the Money | $70.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $76.50In the Money | $80.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | PAYCIn the Money | $86.50In the Money | $90.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |