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 | $63.80In the Money | $67.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $58.60In the Money | $62.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $53.60In the Money | $57.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $48.80In the Money | $52.90In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $43.60In the Money | $47.90In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $38.70In the Money | $42.90In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $35.70In the Money | $38.00In the Money | $35.90In the Money | $-1.74In the Money | 2In the Money | 9In the Money | PAYCOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $28.70In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $24.10In the Money | $28.10In 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 | $1.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $20.30In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PAYCIn the Money | $15.60In the Money | $17.70In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
PAYCIn the Money | $11.00In the Money | $13.30In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $0.85Out of the Money | $1.10Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
PAYCIn the Money | $7.70In the Money | $8.30In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | PAYCOut of the Money | $1.90Out of the Money | $2.20Out of the Money | $2.00Out of the Money | $0.23Out of the Money | 8Out of the Money | 167Out of the Money | |
PAYCUnderlying issue's last price | $4.70Underlying issue's last price | $5.10Underlying issue's last price | $5.10Underlying issue's last price | $-0.64Underlying issue's last price | 2Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $3.80Underlying issue's last price | $4.10Underlying issue's last price | $3.90Underlying issue's last price | $0.45Underlying issue's last price | 2Underlying issue's last price | 379Underlying issue's last price |
PAYCOut of the Money | $2.60Out of the Money | $2.90Out of the Money | $2.79Out of the Money | $-0.61Out of the Money | 3Out of the Money | 175Out of the Money | PAYCIn the Money | $6.50In the Money | $7.10In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
PAYCOut of the Money | $1.25Out of the Money | $1.55Out of the Money | $1.45Out of the Money | $-0.35Out of the Money | 6Out of the Money | 264Out of the Money | PAYCIn the Money | $9.90In the Money | $10.90In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
PAYCOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.71Out of the Money | $-0.19Out of the Money | 2Out of the Money | 228Out of the Money | PAYCIn the Money | $13.60In the Money | $15.80In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
PAYCOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 1Out of the Money | 102Out of the Money | PAYCIn the Money | $18.10In the Money | $20.90In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
PAYCOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | PAYCIn the Money | $22.80In the Money | $25.60In the Money | $19.57In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | PAYCIn the Money | $27.60In the Money | $31.50In the Money | $28.35In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | PAYCIn the Money | $32.60In the Money | $36.50In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PAYCIn the Money | $37.60In the Money | $41.50In 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 | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $42.60In the Money | $46.50In 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 | $0.60Out of the Money | $0.36Out of the Money | $-0.04Out of the Money | 2Out of the Money | 91Out of the Money | PAYCIn the Money | $47.60In the Money | $51.50In 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 | $1.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | PAYCIn the Money | $52.60In the Money | $56.50In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | PAYCIn the Money | $57.60In the Money | $61.50In 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 | $67.60In the Money | $71.50In 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 | $77.60In the Money | $81.50In 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 | $1.35Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $87.60In the Money | $91.50In 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 | $1.35Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PAYCIn the Money | $97.60In the Money | $101.50In 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 | $1.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PAYCIn the Money | $107.60In the Money | $111.50In 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 | $1.35Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $117.60In the Money | $121.50In 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 | $2.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PAYCIn the Money | $127.60In the Money | $131.50In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $137.60In the Money | $141.50In 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 | $147.60In the Money | $151.50In 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 | $157.60In the Money | $161.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |