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 | $67.50In the Money | $72.40In the Money | $135.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYCIn the Money | $63.00In the Money | $67.90In 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 | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $58.50In the Money | $63.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.35Out of the Money | $2.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYCIn the Money | $54.00In the Money | $58.60In 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 | $3.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $49.50In the Money | $54.20In 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 | $2.30Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $45.00In the Money | $49.60In the Money | $70.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYCOut of the Money | $0.25Out of the Money | $4.40Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $41.00In the Money | $44.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.90Out of the Money | $3.70Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $37.00In the Money | $40.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.85Out of the Money | $5.90Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $33.70In the Money | $35.90In the Money | $85.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.70Out of the Money | $5.80Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $29.90In the Money | $33.00In the Money | $50.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $5.40Out of the Money | $7.70Out of the Money | $6.40Out of the Money | $0.48Out of the Money | 1Out of the Money | 14Out of the Money | |
PAYCIn the Money | $26.50In the Money | $29.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $6.30Out of the Money | $9.90Out of the Money | $7.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
PAYCIn the Money | $23.00In the Money | $26.90In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $7.50Out of the Money | $10.60Out of the Money | $10.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
PAYCIn the Money | $20.40In the Money | $24.00In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | $10.10Out of the Money | $13.00Out of the Money | $5.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PAYCUnderlying issue's last price | $18.10Underlying issue's last price | $21.60Underlying issue's last price | $18.84Underlying issue's last price | $-0.66Underlying issue's last price | 1Underlying issue's last price | 61Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $12.50Underlying issue's last price | $15.50Underlying issue's last price | $14.20Underlying issue's last price | $-0.50Underlying issue's last price | 7Underlying issue's last price | 193Underlying issue's last price |
PAYCNear the Money | $15.60Near the Money | $18.30Near the Money | $16.77Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | PAYCIn the Money | $15.10In the Money | $17.80In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 225In the Money | |
PAYCOut of the Money | $12.50Out of the Money | $17.30Out of the Money | $13.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PAYCIn the Money | $16.50In the Money | $20.10In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
PAYCOut of the Money | $11.00Out of the Money | $14.20Out of the Money | $11.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PAYCIn the Money | $21.20In the Money | $23.60In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 190In the Money | |
PAYCOut of the Money | $9.60Out of the Money | $12.90Out of the Money | $11.40Out of the Money | $0.63Out of the Money | 9Out of the Money | 43Out of the Money | PAYCIn the Money | $23.80In the Money | $26.80In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PAYCOut of the Money | $8.10Out of the Money | $11.00Out of the Money | $9.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $27.10In the Money | $30.80In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
PAYCOut of the Money | $6.10Out of the Money | $10.40Out of the Money | $7.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYCIn the Money | $30.40In the Money | $34.20In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
PAYCOut of the Money | $4.90Out of the Money | $8.80Out of the Money | $6.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | PAYCIn the Money | $34.50In the Money | $38.20In the Money | $36.45In the Money | $0.00In the Money | ---In the Money | 295In the Money | |
PAYCOut of the Money | $5.60Out of the Money | $6.10Out of the Money | $7.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | PAYCIn the Money | $37.80In the Money | $42.10In the Money | $40.07In the Money | $1.18In the Money | 1In the Money | 58In the Money | |
PAYCOut of the Money | $3.80Out of the Money | $5.40Out of the Money | $4.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | PAYCIn the Money | $41.90In the Money | $46.50In the Money | $44.40In the Money | $0.50In the Money | 1In the Money | 999In the Money | |
PAYCOut of the Money | $2.95Out of the Money | $4.80Out of the Money | $4.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PAYCIn the Money | $47.30In the Money | $50.50In the Money | $49.55In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
PAYCOut of the Money | $1.45Out of the Money | $4.40Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PAYCIn the Money | $50.50In the Money | $55.00In the Money | $27.25In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
PAYCOut of the Money | $1.15Out of the Money | $3.70Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $55.10In the Money | $59.90In the Money | $34.24In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
PAYCOut of the Money | $0.15Out of the Money | $2.70Out of the Money | $2.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $64.70In the Money | $69.50In the Money | $45.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
PAYCOut of the Money | $1.00Out of the Money | $2.60Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | PAYCIn the Money | $74.70In the Money | $79.50In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $1.65Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PAYCIn the Money | $84.70In the Money | $89.50In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.95Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $94.70In the Money | $99.50In the Money | $86.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.75Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PAYCIn the Money | $104.70In the Money | $109.50In the Money | $64.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.65Out of the Money | $2.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PAYCIn the Money | $114.70In the Money | $119.50In the Money | $92.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.55Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | PAYCIn the Money | $124.70In the Money | $129.50In the Money | $112.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PAYCIn the Money | $134.70In the Money | $139.50In the Money | $124.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | PAYCIn the Money | $144.70In the Money | $149.50In the Money | $142.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | PAYCIn the Money | $154.70In the Money | $159.50In the Money | $136.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $3.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PAYCIn the Money | $164.70In the Money | $169.50In 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 | $2.40Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | PAYCIn the Money | $174.70In the Money | $179.50In the Money | $166.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PAYCIn the Money | $184.60In the Money | $189.40In the Money | $178.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $2.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | PAYCIn the Money | $194.70In the Money | $199.50In the Money | $187.70In 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 | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYCIn the Money | $204.70In the Money | $209.50In the Money | $195.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | PAYCIn the Money | $214.60In the Money | $219.50In the Money | $101.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYCIn the Money | $224.70In the Money | $229.50In 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 | $1.50Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | PAYCIn the Money | $234.70In the Money | $239.50In the Money | $110.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $244.70In the Money | $249.50In the Money | $105.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | PAYCIn the Money | $254.70In the Money | $259.50In 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 | $2.30Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $264.70In the Money | $269.50In 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 | $2.30Out of the Money | $1.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | PAYCIn the Money | $274.70In the Money | $279.50In 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 | $2.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $284.60In the Money | $289.50In 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 | $2.30Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $294.70In the Money | $299.50In 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 | $2.30Out of the Money | $3.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $304.70In the Money | $309.50In 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 | $2.30Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $314.70In the Money | $319.50In 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 | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $324.70In the Money | $329.50In 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 | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $334.70In the Money | $339.50In 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 | $2.30Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $344.70In the Money | $349.50In 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 | $2.30Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $354.70In the Money | $359.50In 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 | $2.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $374.70In the Money | $379.50In 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 | $2.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PAYCIn the Money | $394.50In the Money | $399.40In the Money | $391.47In the Money | $0.00In the Money | ---In the Money | ---In the Money |