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 | $67.30In the Money | $71.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $62.30In the Money | $66.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $57.40In the Money | $61.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $52.10In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $48.10In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $43.20In the Money | $45.90In 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 | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $38.10In the Money | $41.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $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 | $32.90In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PAYCIn the Money | $27.70In the Money | $30.80In the Money | $36.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.05Out of the Money | $1.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $23.10In the Money | $25.90In the Money | $24.49In the Money | $-2.55In the Money | 2In the Money | 128In the Money | PAYCOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.34Out of the Money | $0.19Out of the Money | 2Out of the Money | 48Out of the Money | |
PAYCIn the Money | $18.90In the Money | $21.10In the Money | $26.42In the Money | $0.00In the Money | ---In the Money | 10In the Money | PAYCOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 10Out of the Money | 32Out of the Money | |
PAYCIn the Money | $14.10In the Money | $16.50In the Money | $21.89In the Money | $0.00In the Money | ---In the Money | 26In the Money | PAYCOut of the Money | $0.55Out of the Money | $1.00Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PAYCIn the Money | $10.20In the Money | $11.90In the Money | $17.73In the Money | $0.00In the Money | ---In the Money | 112In the Money | PAYCOut of the Money | $1.30Out of the Money | $1.85Out of the Money | $1.50Out of the Money | $0.33Out of the Money | 4Out of the Money | 202Out of the Money | |
PAYCUnderlying issue's last price | $6.80Underlying issue's last price | $7.80Underlying issue's last price | $9.91Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | PAYCUnderlying issue's last price | $2.50Underlying issue's last price | $3.30Underlying issue's last price | $3.21Underlying issue's last price | $1.01Underlying issue's last price | 6Underlying issue's last price | 99Underlying issue's last price |
PAYCNear the Money | $3.90Near the Money | $4.90Near the Money | $5.50Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | PAYCIn the Money | $4.50In the Money | $5.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
PAYCOut of the Money | $2.10Out of the Money | $2.70Out of the Money | $2.30Out of the Money | $-0.90Out of the Money | 3Out of the Money | 147Out of the Money | PAYCIn the Money | $7.30In the Money | $8.70In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PAYCOut of the Money | $1.05Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $-0.35Out of the Money | 4Out of the Money | 118Out of the Money | PAYCIn the Money | $10.90In the Money | $12.80In the Money | $11.40In the Money | $1.10In the Money | 1In the Money | 47In the Money | |
PAYCOut of the Money | $0.45Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.15Out of the Money | 2Out of the Money | 163Out of the Money | PAYCIn the Money | $14.30In the Money | $17.80In the Money | $11.98In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 5Out of the Money | 157Out of the Money | PAYCIn the Money | $19.10In the Money | $22.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 2Out of the Money | 222Out of the Money | PAYCIn the Money | $24.20In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PAYCIn the Money | $29.30In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PAYCIn the Money | $34.00In the Money | $37.90In the Money | $36.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out 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 | $44.00In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $54.00In the Money | $58.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $64.00In the Money | $68.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |