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 | $91.40In the Money | $94.40In the Money | $135.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYCIn the Money | $86.50In the Money | $90.20In the Money | $76.57In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $81.40In the Money | $84.50In the Money | $91.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $1.45Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYCIn the Money | $76.50In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $71.60In the Money | $75.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.80Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $66.70In the Money | $69.70In the Money | $70.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYCOut of the Money | ---Out of the Money | $1.60Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $61.80In the Money | $65.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.65Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $56.90In the Money | $60.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.80Out of the Money | $2.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $52.10In the Money | $55.40In the Money | $85.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.15Out of the Money | $2.15Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $47.40In the Money | $51.10In the Money | $50.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.25Out of the Money | $1.45Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $42.80In the Money | $45.80In 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 | $1.55Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
PAYCIn the Money | $38.40In the Money | $41.30In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $1.30Out of the Money | $2.65Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
PAYCIn the Money | $34.00In the Money | $37.00In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | $0.95Out of the Money | $2.90Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PAYCIn the Money | $30.10In the Money | $32.60In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | 58In the Money | PAYCOut of the Money | $2.60Out of the Money | $4.40Out of the Money | $3.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 195Out of the Money | |
PAYCIn the Money | $26.90In the Money | $29.50In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 126In the Money | PAYCOut of the Money | $3.60Out of the Money | $5.90Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
PAYCIn the Money | $23.10In the Money | $24.70In the Money | $23.82In the Money | $-3.38In the Money | 1In the Money | 74In the Money | PAYCOut of the Money | $4.80Out of the Money | $5.60Out of the Money | $5.30Out of the Money | $-0.70Out of the Money | 1Out of the Money | 141Out of the Money | |
PAYCIn the Money | $19.50In the Money | $22.20In the Money | $22.27In the Money | $0.00In the Money | ---In the Money | 145In the Money | PAYCOut of the Money | $6.40Out of the Money | $7.40Out of the Money | $13.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
PAYCIn the Money | $16.50In the Money | $19.00In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 157In the Money | PAYCOut of the Money | $8.30Out of the Money | $9.20Out of the Money | $8.65Out of the Money | $-1.43Out of the Money | 1Out of the Money | 83Out of the Money | |
PAYCUnderlying issue's last price | $12.80Underlying issue's last price | $16.00Underlying issue's last price | $14.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | PAYCUnderlying issue's last price | $10.40Underlying issue's last price | $11.40Underlying issue's last price | $11.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 200Underlying issue's last price |
PAYCNear the Money | $11.60Near the Money | $13.40Near the Money | $12.00Near the Money | $1.00Near the Money | 1Near the Money | 578Near the Money | PAYCIn the Money | $12.00In the Money | $14.60In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
PAYCOut of the Money | $9.30Out of the Money | $10.40Out of the Money | $9.72Out of the Money | $-0.03Out of the Money | 1Out of the Money | 98Out of the Money | PAYCIn the Money | $14.90In the Money | $17.20In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 318In the Money | |
PAYCOut of the Money | $7.40Out of the Money | $8.30Out of the Money | $8.07Out of the Money | $2.67Out of the Money | 1Out of the Money | 286Out of the Money | PAYCIn the Money | $17.70In the Money | $20.40In the Money | $21.48In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
PAYCOut of the Money | $5.90Out of the Money | $7.20Out of the Money | $6.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | PAYCIn the Money | $20.80In the Money | $24.00In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 1,042In the Money | |
PAYCOut of the Money | $4.50Out of the Money | $5.30Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | PAYCIn the Money | $25.30In the Money | $27.70In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 232In the Money | |
PAYCOut of the Money | $3.50Out of the Money | $4.10Out of the Money | $3.90Out of the Money | $0.33Out of the Money | 2Out of the Money | 122Out of the Money | PAYCIn the Money | $28.20In the Money | $31.70In the Money | $26.76In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
PAYCOut of the Money | $2.65Out of the Money | $4.00Out of the Money | $2.92Out of the Money | $-0.28Out of the Money | 1Out of the Money | 134Out of the Money | PAYCIn the Money | $33.30In the Money | $35.40In the Money | $31.85In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
PAYCOut of the Money | $1.40Out of the Money | $2.95Out of the Money | $1.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | PAYCIn the Money | $41.50In the Money | $44.80In the Money | $45.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PAYCOut of the Money | $0.85Out of the Money | $1.30Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PAYCIn the Money | $51.00In the Money | $54.10In the Money | $52.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
PAYCOut of the Money | $0.35Out of the Money | $0.80Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PAYCIn the Money | $60.70In the Money | $64.20In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $70.40In the Money | $73.60In the Money | $72.79In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | PAYCIn the Money | $80.80In the Money | $84.20In the Money | $64.20In 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 | $2.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PAYCIn the Money | $90.80In the Money | $94.20In the Money | $92.40In 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 | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | PAYCIn the Money | $100.90In the Money | $104.20In the Money | $112.70In 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 | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PAYCIn the Money | $110.60In the Money | $114.20In the Money | $124.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | PAYCIn the Money | $120.80In the Money | $124.20In the Money | $142.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | PAYCIn the Money | $130.40In the Money | $134.20In the Money | $136.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $3.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PAYCIn the Money | $140.60In the Money | $144.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | PAYCIn the Money | $150.50In the Money | $154.20In the Money | $166.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PAYCIn the Money | $160.50In the Money | $164.20In the Money | $178.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | PAYCIn the Money | $170.70In the Money | $174.20In the Money | $187.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $180.50In the Money | $184.20In the Money | $195.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | PAYCIn the Money | $190.70In the Money | $194.20In the Money | $101.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PAYCIn the Money | $200.50In the Money | $203.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | PAYCIn the Money | $210.60In the Money | $213.70In the Money | $110.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $220.50In the Money | $223.90In the Money | $105.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | PAYCIn the Money | $230.50In the Money | $233.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $239.80In the Money | $244.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | PAYCIn the Money | $250.10In the Money | $254.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $260.70In the Money | $264.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $270.60In the Money | $273.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $3.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $280.50In the Money | $283.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $290.70In the Money | $293.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $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 | $300.50In the Money | $303.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $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 | $310.60In the Money | $313.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $320.90In the Money | $324.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $330.80In the Money | $333.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $350.70In the Money | $353.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PAYCIn the Money | $370.50In the Money | $373.80In the Money | $391.47In the Money | $0.00In the Money | ---In the Money | ---In the Money |