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 | $58.40In the Money | $68.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.40Out of the Money | $5.30Out of the Money | $0.81Out of the Money | $0.81Out of the Money | 1Out of the Money | ---Out of the Money | |
PAYCIn the Money | $54.00In the Money | $63.50In 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 | $5.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $49.50In the Money | $58.70In 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 | $6.00Out of the Money | $1.68Out of the Money | $0.83Out of the Money | 10Out of the Money | 2Out of the Money | |
PAYCIn the Money | $48.70In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $1.00Out of the Money | $6.50Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PAYCIn the Money | $42.80In the Money | $48.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.20Out of the Money | $7.20Out of the Money | $2.85Out of the Money | $1.25Out of the Money | 1Out of the Money | 1Out of the Money | |
PAYCIn the Money | $37.80In the Money | $44.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $1.65Out of the Money | $8.00Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $34.00In the Money | $42.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.60Out of the Money | $5.80Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
PAYCIn the Money | $30.10In the Money | $37.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $4.90Out of the Money | $8.70Out of the Money | $4.50Out of the Money | $1.00Out of the Money | 1Out of the Money | 2Out of the Money | |
PAYCIn the Money | $26.50In the Money | $33.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.70Out of the Money | $8.50Out of the Money | $7.80Out of the Money | $3.30Out of the Money | 2Out of the Money | 2Out of the Money | |
PAYCIn the Money | $26.20In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $6.90Out of the Money | $14.00Out of the Money | $9.00Out of the Money | $3.15Out of the Money | 15Out of the Money | 1Out of the Money | |
PAYCIn the Money | $22.60In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $9.10Out of the Money | $12.10Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $20.00In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $11.80Out of the Money | $14.20Out of the Money | $13.42Out of the Money | $8.75Out of the Money | 3Out of the Money | 36Out of the Money | |
PAYCUnderlying issue's last price | $17.30Underlying issue's last price | $20.30Underlying issue's last price | $18.30Underlying issue's last price | $18.30Underlying issue's last price | 7Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PAYCUnderlying issue's last price | $13.60Underlying issue's last price | $18.80Underlying issue's last price | $15.00Underlying issue's last price | $9.00Underlying issue's last price | 1Underlying issue's last price | 7Underlying issue's last price |
PAYCOut of the Money | $15.10Out of the Money | $17.80Out of the Money | $16.66Out of the Money | $16.66Out of the Money | 11Out of the Money | ---Out of the Money | PAYCIn the Money | $16.50In the Money | $22.10In the Money | $17.15In the Money | $4.95In the Money | 5In the Money | 8In the Money | |
PAYCOut of the Money | $12.40Out of the Money | $18.80Out of the Money | $14.80Out of the Money | $14.80Out of the Money | 64Out of the Money | ---Out of the Money | PAYCIn the Money | $18.80In the Money | $24.70In the Money | $20.72In the Money | $5.82In the Money | 3In the Money | 8In the Money | |
PAYCOut of the Money | $10.90Out of the Money | $13.70Out of the Money | $12.60Out of the Money | $12.60Out of the Money | 9Out of the Money | ---Out of the Money | PAYCIn the Money | $21.80In the Money | $27.90In the Money | $23.87In the Money | $11.83In the Money | 14In the Money | 97In the Money | |
PAYCOut of the Money | $9.60Out of the Money | $12.00Out of the Money | $13.22Out of the Money | $13.22Out of the Money | 1Out of the Money | ---Out of the Money | PAYCIn the Money | $23.00In the Money | $30.80In the Money | $26.90In the Money | $11.77In the Money | 21In the Money | 40In the Money | |
PAYCOut of the Money | $7.30Out of the Money | $10.40Out of the Money | $9.35Out of the Money | $-5.39Out of the Money | 26Out of the Money | 23Out of the Money | PAYCIn the Money | $26.70In the Money | $35.70In the Money | $32.50In the Money | $13.70In the Money | 2In the Money | 20In the Money | |
PAYCOut of the Money | $6.40Out of the Money | $9.50Out of the Money | $16.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYCIn the Money | $30.10In the Money | $37.60In the Money | $33.79In the Money | $11.79In the Money | 2In the Money | 68In the Money | |
PAYCOut of the Money | $5.10Out of the Money | $7.90Out of the Money | $8.22Out of the Money | $-8.64Out of the Money | 5Out of the Money | 5Out of the Money | PAYCIn the Money | $33.60In the Money | $42.50In the Money | $17.66In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
PAYCOut of the Money | $4.60Out of the Money | $7.50Out of the Money | $6.16Out of the Money | $-7.44Out of the Money | 10Out of the Money | 21Out of the Money | PAYCIn the Money | $38.60In the Money | $46.30In the Money | $21.09In the Money | $0.00In the Money | ---In the Money | 496In the Money | |
PAYCOut of the Money | $3.60Out of the Money | $6.20Out of the Money | $5.07Out of the Money | $-5.53Out of the Money | 16Out of the Money | 20Out of the Money | PAYCIn the Money | $42.20In the Money | $51.00In the Money | $42.95In the Money | $14.81In the Money | 1In the Money | 12In the Money | |
PAYCOut of the Money | $3.50Out of the Money | $5.60Out of the Money | $4.42Out of the Money | $-6.48Out of the Money | 2Out of the Money | 29Out of the Money | PAYCIn the Money | $46.40In the Money | $54.80In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PAYCOut of the Money | $1.95Out of the Money | $4.70Out of the Money | $3.80Out of the Money | $-3.00Out of the Money | 1Out of the Money | 45Out of the Money | PAYCIn the Money | $50.90In the Money | $60.00In the Money | $32.41In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
PAYCOut of the Money | $1.75Out of the Money | $6.60Out of the Money | $2.65Out of the Money | $-7.45Out of the Money | 1Out of the Money | 61Out of the Money | PAYCIn the Money | $60.30In the Money | $69.70In the Money | $44.43In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
PAYCOut of the Money | $1.80Out of the Money | $6.30Out of the Money | $1.72Out of the Money | $-6.88Out of the Money | 2Out of the Money | 18Out of the Money | PAYCIn the Money | $70.00In the Money | $79.70In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
PAYCOut of the Money | $1.40Out of the Money | $5.80Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PAYCIn the Money | $80.00In the Money | $89.40In the Money | $66.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PAYCOut of the Money | $0.50Out of the Money | $5.50Out of the Money | $3.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PAYCIn the Money | $90.00In the Money | $99.40In the Money | $56.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.35Out of the Money | $2.25Out of the Money | $1.60Out of the Money | $-0.65Out of the Money | 2Out of the Money | 7Out of the Money | PAYCIn the Money | $100.00In the Money | $109.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $5.10Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $110.00In the Money | $119.40In 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 | $4.90Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $120.00In the Money | $129.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $4.80Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $130.00In the Money | $139.90In 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 | $4.80Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $140.00In the Money | $149.90In 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 | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $150.00In the Money | $159.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |