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 | $106.90In the Money | $115.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $101.90In the Money | $110.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYCIn the Money | $96.60In the Money | $105.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $91.90In the Money | $99.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $87.00In the Money | $95.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $82.00In the Money | $90.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PAYCIn the Money | $77.00In the Money | $85.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
PAYCIn the Money | $72.10In the Money | $80.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $67.30In the Money | $75.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $2.80Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $62.10In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $2.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
PAYCIn the Money | $57.30In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
PAYCIn the Money | $52.50In the Money | $60.70In the Money | $68.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYCOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
PAYCIn the Money | $47.70In the Money | $55.90In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | PAYCOut of the Money | $0.25Out of the Money | $3.30Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | |
PAYCIn the Money | $43.70In the Money | $50.30In the Money | $59.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.80Out of the Money | $1.10Out of the Money | $0.92Out of the Money | $-0.23Out of the Money | 1Out of the Money | 46Out of the Money | |
PAYCIn the Money | $38.60In the Money | $44.90In the Money | $67.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYCOut of the Money | $1.20Out of the Money | $1.45Out of the Money | $1.35Out of the Money | $0.23Out of the Money | 1Out of the Money | 234Out of the Money | |
PAYCIn the Money | $34.40In the Money | $40.60In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | PAYCOut of the Money | $1.65Out of the Money | $2.00Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
PAYCIn the Money | $30.20In the Money | $34.50In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 55In the Money | PAYCOut of the Money | $2.25Out of the Money | $2.70Out of the Money | $2.50Out of the Money | $0.50Out of the Money | 10Out of the Money | 112Out of the Money | |
PAYCIn the Money | $25.40In the Money | $31.90In the Money | $44.93In the Money | $0.00In the Money | ---In the Money | 44In the Money | PAYCOut of the Money | $3.20Out of the Money | $3.50Out of the Money | $3.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
PAYCIn the Money | $25.10In the Money | $25.90In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 22In the Money | PAYCOut of the Money | $4.30Out of the Money | $4.70Out of the Money | $4.47Out of the Money | $-0.08Out of the Money | 6Out of the Money | 164Out of the Money | |
PAYCIn the Money | $21.40In the Money | $22.30In the Money | $22.34In the Money | $0.00In the Money | ---In the Money | 66In the Money | PAYCOut of the Money | $5.70Out of the Money | $6.20Out of the Money | $6.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
PAYCIn the Money | $18.40In the Money | $18.80In the Money | $17.61In the Money | $-2.19In the Money | 1In the Money | 52In the Money | PAYCOut of the Money | $7.40Out of the Money | $7.70Out of the Money | $7.33Out of the Money | $0.63Out of the Money | 1Out of the Money | 255Out of the Money | |
PAYCIn the Money | $15.40In the Money | $16.00In the Money | $16.59In the Money | $0.00In the Money | ---In the Money | 130In the Money | PAYCOut of the Money | $9.40Out of the Money | $9.80Out of the Money | $9.54Out of the Money | $1.04Out of the Money | 2Out of the Money | 302Out of the Money | |
PAYCUnderlying issue's last price | $12.70Underlying issue's last price | $13.20Underlying issue's last price | $14.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 157Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | PAYCUnderlying issue's last price | $11.70Underlying issue's last price | $12.20Underlying issue's last price | $11.83Underlying issue's last price | $1.13Underlying issue's last price | 12Underlying issue's last price | 166Underlying issue's last price |
PAYCOut of the Money | $10.40Out of the Money | $10.90Out of the Money | $10.00Out of the Money | $-1.03Out of the Money | 2Out of the Money | 220Out of the Money | PAYCIn the Money | $14.40In the Money | $14.80In the Money | $14.60In the Money | $0.67In the Money | 1In the Money | 203In the Money | |
PAYCOut of the Money | $8.60Out of the Money | $8.70Out of the Money | $8.70Out of the Money | $-1.10Out of the Money | 39Out of the Money | 286Out of the Money | PAYCIn the Money | $17.40In the Money | $17.70In the Money | $17.70In the Money | $1.10In the Money | 3In the Money | 309In the Money | |
PAYCOut of the Money | $6.80Out of the Money | $7.20Out of the Money | $7.00Out of the Money | $-0.76Out of the Money | 30Out of the Money | 691Out of the Money | PAYCIn the Money | $20.60In the Money | $21.20In the Money | $20.90In the Money | $-0.60In the Money | 9In the Money | 215In the Money | |
PAYCOut of the Money | $4.30Out of the Money | $4.50Out of the Money | $4.60Out of the Money | $-0.30Out of the Money | 4Out of the Money | 1,382Out of the Money | PAYCIn the Money | $27.70In the Money | $29.00In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | 621In the Money | |
PAYCOut of the Money | $2.75Out of the Money | $2.85Out of the Money | $2.82Out of the Money | $-0.23Out of the Money | 16Out of the Money | 244Out of the Money | PAYCIn the Money | $33.00In the Money | $41.20In the Money | $37.53In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PAYCOut of the Money | $1.60Out of the Money | $1.80Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | PAYCIn the Money | $41.20In the Money | $49.80In the Money | $29.74In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
PAYCOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | PAYCIn the Money | $50.90In the Money | $59.10In the Money | $89.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 4Out of the Money | 629Out of the Money | PAYCIn the Money | $60.50In the Money | $68.70In the Money | $33.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.08Out of the Money | 1Out of the Money | 200Out of the Money | PAYCIn the Money | $70.30In the Money | $78.50In the Money | $92.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PAYCIn the Money | $80.20In the Money | $88.50In the Money | $116.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | PAYCIn the Money | $90.40In the Money | $98.50In the Money | $97.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PAYCIn the Money | $100.50In the Money | $108.40In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | PAYCIn the Money | $110.20In the Money | $118.40In the Money | $151.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | PAYCIn the Money | $120.20In the Money | $128.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | PAYCIn the Money | $130.20In the Money | $138.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | PAYCIn the Money | $140.20In the Money | $148.30In the Money | $73.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | PAYCIn the Money | $150.20In the Money | $158.40In the Money | $90.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | PAYCIn the Money | $160.20In the Money | $168.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $7.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $170.20In the Money | $178.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $5.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | PAYCIn the Money | $180.20In the Money | $188.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $1.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | PAYCIn the Money | $190.20In the Money | $198.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | PAYCIn the Money | $200.20In the Money | $208.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PAYCIn the Money | $210.10In the Money | $218.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | PAYCIn the Money | $220.10In the Money | $228.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 573Out of the Money | PAYCIn the Money | $230.10In the Money | $238.30In the Money | $163.08In the Money | $0.00In the Money | ---In the Money | ---In the Money |