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 | $87.40In the Money | $91.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $82.70In the Money | $86.30In the Money | $90.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYCIn the Money | $78.20In the Money | $81.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $73.40In the Money | $76.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $67.90In the Money | $71.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.30Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $62.80In the Money | $66.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYCIn the Money | $57.90In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.35Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $53.70In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.40Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $48.80In the Money | $51.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.50Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
PAYCIn the Money | $43.50In the Money | $47.10In 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 | $1.00Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $39.70In the Money | $42.30In 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 | $1.25Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $34.40In the Money | $37.80In the Money | $39.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.90Out of the Money | $3.00Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PAYCIn the Money | $30.30In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $1.50Out of the Money | $2.30Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
PAYCIn the Money | $26.20In the Money | $28.80In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 36In the Money | PAYCOut of the Money | $2.35Out of the Money | $2.65Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
PAYCIn the Money | $22.80In the Money | $24.20In the Money | $19.59In the Money | $0.00In the Money | ---In the Money | 71In the Money | PAYCOut of the Money | $3.40Out of the Money | $4.10Out of the Money | $3.80Out of the Money | $0.80Out of the Money | 1Out of the Money | 65Out of the Money | |
PAYCIn the Money | $19.20In the Money | $20.40In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | 151In the Money | PAYCOut of the Money | $4.60Out of the Money | $6.50Out of the Money | $4.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PAYCIn the Money | $15.80In the Money | $17.10In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 112In the Money | PAYCOut of the Money | $6.20Out of the Money | $6.90Out of the Money | $5.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PAYCUnderlying issue's last price | $13.50Underlying issue's last price | $14.00Underlying issue's last price | $13.54Underlying issue's last price | $-1.51Underlying issue's last price | 4Underlying issue's last price | 89Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | PAYCUnderlying issue's last price | $8.20Underlying issue's last price | $9.20Underlying issue's last price | $8.10Underlying issue's last price | $0.55Underlying issue's last price | 3Underlying issue's last price | 115Underlying issue's last price |
PAYCNear the Money | $10.70Near the Money | $11.40Near the Money | $13.40Near the Money | $0.00Near the Money | ---Near the Money | 91Near the Money | PAYCIn the Money | $10.60In the Money | $11.50In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
PAYCOut of the Money | $8.40Out of the Money | $9.00Out of the Money | $11.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | PAYCIn the Money | $13.30In the Money | $14.00In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
PAYCOut of the Money | $6.20Out of the Money | $7.00Out of the Money | $6.85Out of the Money | $-2.35Out of the Money | 1Out of the Money | 133Out of the Money | PAYCIn the Money | $16.30In the Money | $17.00In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
PAYCOut of the Money | $4.80Out of the Money | $5.40Out of the Money | $4.83Out of the Money | $-1.47Out of the Money | 1Out of the Money | 96Out of the Money | PAYCIn the Money | $19.70In the Money | $20.50In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
PAYCOut of the Money | $3.60Out of the Money | $4.10Out of the Money | $3.58Out of the Money | $-1.17Out of the Money | 1Out of the Money | 63Out of the Money | PAYCIn the Money | $22.60In the Money | $25.20In the Money | $22.11In the Money | $0.00In the Money | ---In the Money | 509In the Money | |
PAYCOut of the Money | $2.50Out of the Money | $3.10Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | PAYCIn the Money | $26.90In the Money | $29.00In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PAYCOut of the Money | $1.65Out of the Money | $2.40Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | PAYCIn the Money | $30.70In the Money | $33.70In the Money | $26.54In the Money | $0.00In the Money | ---In the Money | 164In the Money | |
PAYCOut of the Money | $1.20Out of the Money | $1.80Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | PAYCIn the Money | $35.00In the Money | $38.50In the Money | $29.52In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
PAYCOut of the Money | $0.50Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | PAYCIn the Money | $44.50In the Money | $48.20In the Money | $44.43In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.60Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | PAYCIn the Money | $54.30In the Money | $58.00In the Money | $57.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PAYCIn the Money | $64.30In the Money | $67.90In the Money | $66.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PAYCIn the Money | $74.40In the Money | $77.90In the Money | $56.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PAYCIn the Money | $84.30In the Money | $88.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.45Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $94.30In the Money | $98.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.45Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $104.30In the Money | $108.10In 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 | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $114.30In the Money | $118.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.45Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $124.20In the Money | $128.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $134.30In the Money | $137.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |