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 | $66.10In the Money | $71.00In 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 | $61.10In the Money | $66.00In 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 | $56.50In the Money | $61.20In 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 | $2.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $51.50In the Money | $56.40In 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 | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PAYCIn the Money | $46.50In the Money | $51.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.10Out of the Money | $2.35Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $41.50In the Money | $46.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.10Out of the Money | $2.45Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $36.60In the Money | $41.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.20Out of the Money | $1.85Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $32.00In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.65Out of the Money | $1.40Out of the Money | $1.24Out of the Money | $0.34Out of the Money | 2Out of the Money | 26Out of the Money | |
PAYCIn the Money | $27.50In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.75Out of the Money | $2.35Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PAYCIn the Money | $23.50In the Money | $27.40In the Money | $55.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $1.25Out of the Money | $2.65Out of the Money | $2.06Out of the Money | $0.06Out of the Money | 2Out of the Money | 40Out of the Money | |
PAYCIn the Money | $19.50In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.05Out of the Money | $3.60Out of the Money | $3.13Out of the Money | $0.14Out of the Money | 4Out of the Money | 1,123Out of the Money | |
PAYCIn the Money | $17.00In the Money | $18.70In the Money | $20.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.20Out of the Money | $5.30Out of the Money | $4.70Out of the Money | $0.50Out of the Money | 3Out of the Money | 136Out of the Money | |
PAYCIn the Money | $13.70In the Money | $15.30In the Money | $14.36In the Money | $0.00In the Money | ---In the Money | 16In the Money | PAYCOut of the Money | $4.80Out of the Money | $6.70Out of the Money | $5.90Out of the Money | $-0.10Out of the Money | 3Out of the Money | 196Out of the Money | |
PAYCUnderlying issue's last price | $11.50Underlying issue's last price | $12.40Underlying issue's last price | $11.60Underlying issue's last price | $0.20Underlying issue's last price | 14Underlying issue's last price | 156Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $6.80Underlying issue's last price | $9.80Underlying issue's last price | $8.30Underlying issue's last price | $0.26Underlying issue's last price | 22Underlying issue's last price | 492Underlying issue's last price |
PAYCNear the Money | $9.10Near the Money | $10.20Near the Money | $9.65Near the Money | $0.65Near the Money | 230Near the Money | 85Near the Money | PAYCIn the Money | $10.10In the Money | $11.30In the Money | $10.90In the Money | $0.45In the Money | 15In the Money | 389In the Money | |
PAYCOut of the Money | $5.80Out of the Money | $9.10Out of the Money | $7.12Out of the Money | $0.12Out of the Money | 5Out of the Money | 298Out of the Money | PAYCIn the Money | $12.00In the Money | $15.00In the Money | $14.52In the Money | $0.12In the Money | 1In the Money | 348In the Money | |
PAYCOut of the Money | $4.40Out of the Money | $6.80Out of the Money | $5.53Out of the Money | $0.29Out of the Money | 2Out of the Money | 383Out of the Money | PAYCIn the Money | $15.60In the Money | $18.30In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 577In the Money | |
PAYCOut of the Money | $2.80Out of the Money | $5.10Out of the Money | $4.00Out of the Money | $0.18Out of the Money | 3Out of the Money | 130Out of the Money | PAYCIn the Money | $19.30In the Money | $22.30In the Money | $20.58In the Money | $-0.91In the Money | 5In the Money | 151In the Money | |
PAYCOut of the Money | $2.10Out of the Money | $3.70Out of the Money | $2.90Out of the Money | $0.12Out of the Money | 2Out of the Money | 112Out of the Money | PAYCIn the Money | $23.00In the Money | $26.20In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | |
PAYCOut of the Money | $1.75Out of the Money | $2.55Out of the Money | $2.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | PAYCIn the Money | $25.80In the Money | $30.50In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
PAYCOut of the Money | $1.10Out of the Money | $1.85Out of the Money | $1.50Out of the Money | $0.00Out of the Money | 5Out of the Money | 30Out of the Money | PAYCIn the Money | $30.20In the Money | $34.90In the Money | $33.99In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PAYCOut of the Money | $0.60Out of the Money | $1.30Out of the Money | $1.10Out of the Money | $0.00Out of the Money | 8Out of the Money | 393Out of the Money | PAYCIn the Money | $34.70In the Money | $39.50In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
PAYCOut of the Money | $0.55Out of the Money | $1.05Out of the Money | $0.80Out of the Money | $0.05Out of the Money | 12Out of the Money | 37Out of the Money | PAYCIn the Money | $39.70In the Money | $44.50In the Money | $38.60In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
PAYCOut of the Money | $0.40Out of the Money | $1.20Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PAYCIn the Money | $44.70In the Money | $49.50In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $2.55Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PAYCIn the Money | $49.70In the Money | $54.50In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $1.25Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | PAYCIn the Money | $54.70In the Money | $59.50In the Money | $55.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PAYCIn the Money | $64.70In the Money | $69.50In the Money | $70.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $1.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | PAYCIn the Money | $74.80In the Money | $79.50In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PAYCIn the Money | $84.70In the Money | $89.50In the Money | $67.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | PAYCIn the Money | $94.80In the Money | $99.50In the Money | $75.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PAYCIn the Money | $104.70In the Money | $109.50In the Money | $69.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | PAYCIn the Money | $114.70In the Money | $119.50In the Money | $79.40In 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 | $124.70In the Money | $129.50In 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 | $2.05Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $134.70In the Money | $139.50In 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 | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $144.70In the Money | $149.50In 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 | $2.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYCIn the Money | $154.70In the Money | $159.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |