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 | $63.20In the Money | $68.00In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $58.20In the Money | $63.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $53.20In the Money | $58.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $48.20In the Money | $53.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $43.20In the Money | $48.00In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $38.20In the Money | $43.00In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $33.20In the Money | $38.00In the Money | $35.90In the Money | $-0.32In the Money | 5In the Money | 14In the Money | PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $28.20In the Money | $33.00In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $23.20In the Money | $28.00In 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 | $2.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $20.00In the Money | $23.00In 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 | $0.35Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PAYCIn the Money | $13.20In the Money | $18.00In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
PAYCIn the Money | $8.90In the Money | $13.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.38Out of the Money | $0.06Out of the Money | 5Out of the Money | 124Out of the Money | |
PAYCIn the Money | $6.60In the Money | $7.10In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 32In the Money | PAYCOut of the Money | $1.00Out of the Money | $1.25Out of the Money | $1.15Out of the Money | $0.05Out of the Money | 29Out of the Money | 180Out of the Money | |
PAYCUnderlying issue's last price | $3.40Underlying issue's last price | $3.70Underlying issue's last price | $3.60Underlying issue's last price | $-1.12Underlying issue's last price | 10Underlying issue's last price | 61Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $2.75Underlying issue's last price | $3.00Underlying issue's last price | $2.60Underlying issue's last price | $0.20Underlying issue's last price | 18Underlying issue's last price | 1,342Underlying issue's last price |
PAYCOut of the Money | $1.45Out of the Money | $1.70Out of the Money | $1.75Out of the Money | $-0.52Out of the Money | 115Out of the Money | 304Out of the Money | PAYCIn the Money | $5.70In the Money | $6.10In the Money | $5.60In the Money | $0.30In the Money | 13In the Money | 140In the Money | |
PAYCOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.25Out of the Money | 61Out of the Money | 326Out of the Money | PAYCIn the Money | $9.10In the Money | $11.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.12Out of the Money | 54Out of the Money | 278Out of the Money | PAYCIn the Money | $12.20In the Money | $17.00In the Money | $14.70In the Money | $1.81In the Money | 2In the Money | 126In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PAYCIn the Money | $17.10In the Money | $22.00In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 156Out of the Money | PAYCIn the Money | $22.20In the Money | $27.00In the Money | $22.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | PAYCIn the Money | $27.10In the Money | $32.00In the Money | $30.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | PAYCIn the Money | $32.10In the Money | $37.00In the Money | $32.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PAYCIn the Money | $37.10In the Money | $42.00In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $42.10In the Money | $47.00In the Money | $37.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | PAYCIn the Money | $47.10In the Money | $52.00In the Money | $21.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | PAYCIn the Money | $52.10In the Money | $57.00In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | PAYCIn the Money | $57.10In the Money | $62.00In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PAYCIn the Money | $67.10In the Money | $72.00In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PAYCIn the Money | $77.10In the Money | $82.00In the Money | $59.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $87.10In the Money | $92.00In 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 | $2.05Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PAYCIn the Money | $97.10In the Money | $102.00In the Money | $52.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PAYCIn the Money | $107.10In the Money | $112.00In 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 | $2.15Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $117.20In the Money | $122.00In 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 | $2.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PAYCIn the Money | $127.10In the Money | $132.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $137.20In the Money | $142.00In 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 | $0.30Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $147.10In the Money | $152.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $157.10In the Money | $162.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |