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 | $66.70In the Money | $76.00In 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 | $4.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $61.80In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.05Out of the Money | $4.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $57.00In the Money | $66.20In 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 | $3.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $52.00In the Money | $61.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.15Out of the Money | $1.00Out of the Money | $0.56Out of the Money | $0.56Out of the Money | 13Out of the Money | ---Out of the Money | |
PAYCIn the Money | $47.30In the Money | $56.70In 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 | $3.30Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $42.30In the Money | $51.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.30Out of the Money | $3.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $37.70In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.45Out of the Money | $4.30Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $33.00In the Money | $42.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.60Out of the Money | $5.50Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYCIn the Money | $30.80In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.80Out of the Money | $6.00Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PAYCIn the Money | $28.00In the Money | $32.50In the Money | $55.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $1.40Out of the Money | $3.10Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PAYCIn the Money | $22.30In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.60Out of the Money | $4.00Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,111Out of the Money | |
PAYCIn the Money | $18.70In the Money | $22.30In the Money | $21.21In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $3.80Out of the Money | $5.00Out of the Money | $4.95Out of the Money | $0.35Out of the Money | 10Out of the Money | 345Out of the Money | |
PAYCIn the Money | $15.40In the Money | $21.50In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | PAYCOut of the Money | $4.60Out of the Money | $7.30Out of the Money | $5.90Out of the Money | $-0.60Out of the Money | 2Out of the Money | 183Out of the Money | |
PAYCIn the Money | $14.10In the Money | $17.20In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYCOut of the Money | $6.30Out of the Money | $9.10Out of the Money | $7.40Out of the Money | $-0.55Out of the Money | 12Out of the Money | 296Out of the Money | |
PAYCUnderlying issue's last price | $10.60Underlying issue's last price | $12.80Underlying issue's last price | $12.14Underlying issue's last price | $-0.31Underlying issue's last price | 2Underlying issue's last price | 36Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PAYCUnderlying issue's last price | $8.10Underlying issue's last price | $11.30Underlying issue's last price | $9.50Underlying issue's last price | $-0.55Underlying issue's last price | 3Underlying issue's last price | 347Underlying issue's last price |
PAYCOut of the Money | $8.50Out of the Money | $10.80Out of the Money | $11.10Out of the Money | $2.20Out of the Money | 4Out of the Money | 293Out of the Money | PAYCIn the Money | $10.70In the Money | $13.90In the Money | $12.44In the Money | $-0.36In the Money | 16In the Money | 317In the Money | |
PAYCOut of the Money | $6.00Out of the Money | $10.80Out of the Money | $8.60Out of the Money | $0.80Out of the Money | 2Out of the Money | 356Out of the Money | PAYCIn the Money | $13.70In the Money | $18.20In the Money | $15.68In the Money | $0.00In the Money | ---In the Money | 569In the Money | |
PAYCOut of the Money | $5.30Out of the Money | $7.40Out of the Money | $5.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | PAYCIn the Money | $15.40In the Money | $22.10In the Money | $19.01In the Money | $0.00In the Money | ---In the Money | 148In the Money | |
PAYCOut of the Money | $4.50Out of the Money | $5.80Out of the Money | $4.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PAYCIn the Money | $19.00In the Money | $25.80In the Money | $22.22In the Money | $1.17In the Money | 1In the Money | 111In the Money | |
PAYCOut of the Money | $2.10Out of the Money | $6.40Out of the Money | $3.75Out of the Money | $-0.10Out of the Money | 1Out of the Money | 45Out of the Money | PAYCIn the Money | $22.80In the Money | $28.90In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
PAYCOut of the Money | $2.15Out of the Money | $5.90Out of the Money | $3.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYCIn the Money | $29.20In the Money | $33.60In the Money | $33.99In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PAYCOut of the Money | $1.00Out of the Money | $2.55Out of the Money | $2.40Out of the Money | $-0.05Out of the Money | 3Out of the Money | 386Out of the Money | PAYCIn the Money | $31.20In the Money | $39.00In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
PAYCOut of the Money | $1.40Out of the Money | $1.95Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PAYCIn the Money | $35.30In the Money | $44.40In the Money | $38.60In the Money | $-1.22In the Money | 1In the Money | 87In the Money | |
PAYCOut of the Money | $1.05Out of the Money | $1.95Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PAYCIn the Money | $40.10In the Money | $49.60In the Money | $44.86In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
PAYCOut of the Money | $0.55Out of the Money | $1.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PAYCIn the Money | $45.00In the Money | $54.40In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PAYCOut of the Money | $0.35Out of the Money | $1.85Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | PAYCIn the Money | $50.00In the Money | $59.50In the Money | $55.40In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PAYCOut of the Money | $0.20Out of the Money | $2.50Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PAYCIn the Money | $60.00In the Money | $69.40In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | PAYCIn the Money | $70.00In the Money | $79.40In 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 | $4.60Out of the Money | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PAYCIn the Money | $80.00In the Money | $89.70In 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 | $2.90Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | PAYCIn the Money | $90.00In the Money | $99.40In the Money | $75.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $2.90Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PAYCIn the Money | $100.00In 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 | $4.20Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | PAYCIn the Money | $110.20In the Money | $119.80In 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 | $4.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $120.00In the Money | $129.40In 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 | $4.50Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $130.00In the Money | $139.40In 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 | $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 | $140.00In the Money | $149.40In 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 | $4.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYCIn the Money | $150.00In the Money | $159.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |