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 | $65.40In the Money | $74.70In 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 | $4.80Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $61.00In the Money | $69.60In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $56.90In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.55Out of the Money | $5.40Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYCIn the Money | $52.00In the Money | $60.50In 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 | $5.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $47.60In the Money | $56.20In 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 | $6.40Out of the Money | $2.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $43.30In the Money | $52.20In the Money | $70.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYCOut of the Money | $1.30Out of the Money | $7.10Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $39.50In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.75Out of the Money | $7.60Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $35.10In the Money | $43.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.00Out of the Money | $5.30Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $32.00In the Money | $40.50In the Money | $85.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $4.50Out of the Money | $9.90Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $28.00In the Money | $36.90In the Money | $50.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $4.90Out of the Money | $8.20Out of the Money | $6.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $25.10In the Money | $33.40In 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 | $11.30Out of the Money | $7.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
PAYCIn the Money | $23.80In the Money | $30.20In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $8.50Out of the Money | $11.50Out of the Money | $9.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | |
PAYCIn the Money | $22.20In the Money | $24.10In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | $10.50Out of the Money | $13.40Out 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 | $19.30Underlying issue's last price | $21.10Underlying issue's last price | $20.45Underlying issue's last price | $-0.75Underlying issue's last price | 3Underlying 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 | $10.80Underlying issue's last price | $15.40Underlying issue's last price | $14.70Underlying issue's last price | $-0.23Underlying issue's last price | 4Underlying issue's last price | 192Underlying issue's last price |
PAYCNear the Money | $16.50Near the Money | $18.60Near the Money | $20.10Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | PAYCIn the Money | $15.10In the Money | $17.70In the Money | $16.80In the Money | $0.60In the Money | 2In the Money | 103In the Money | |
PAYCOut of the Money | $15.10Out of the Money | $16.30Out of the Money | $17.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PAYCIn the Money | $17.50In the Money | $20.60In the Money | $19.60In the Money | $0.60In the Money | 4In the Money | 69In the Money | |
PAYCOut of the Money | $12.00Out of the Money | $15.10Out of the Money | $13.87Out of the Money | $0.12Out of the Money | 1Out of the Money | 14Out of the Money | PAYCIn the Money | $20.80In the Money | $23.50In the Money | $21.32In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
PAYCOut of the Money | $9.90Out of the Money | $13.30Out of the Money | $23.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $23.90In the Money | $27.30In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
PAYCOut of the Money | $6.70Out of the Money | $13.70Out of the Money | $13.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $27.40In the Money | $32.60In the Money | $17.47In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
PAYCOut of the Money | $8.30Out of the Money | $9.50Out of the Money | $8.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYCIn the Money | $30.90In the Money | $34.20In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
PAYCOut of the Money | $6.70Out of the Money | $9.00Out of the Money | $7.80Out of the Money | $-0.71Out of the Money | 2Out of the Money | 47Out of the Money | PAYCIn the Money | $35.00In the Money | $38.00In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 295In the Money | |
PAYCOut of the Money | $6.10Out of the Money | $6.90Out of the Money | $7.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | PAYCIn the Money | $36.60In the Money | $44.40In the Money | $42.36In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
PAYCOut of the Money | $5.30Out of the Money | $5.90Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | PAYCIn the Money | $40.60In the Money | $47.70In the Money | $42.61In the Money | $0.00In the Money | ---In the Money | 1,013In the Money | |
PAYCOut of the Money | $1.00Out of the Money | $5.30Out of the Money | $4.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PAYCIn the Money | $46.40In the Money | $52.20In the Money | $49.55In the Money | $2.95In the Money | 12In the Money | 139In the Money | |
PAYCOut of the Money | $3.80Out of the Money | $4.60Out of the Money | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PAYCIn the Money | $50.00In the Money | $54.70In the Money | $27.25In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
PAYCOut of the Money | $3.10Out of the Money | $4.00Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | PAYCIn the Money | $54.00In the Money | $61.70In the Money | $34.24In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
PAYCOut of the Money | $2.30Out of the Money | $3.70Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $63.30In the Money | $71.90In 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 | $6.20Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | PAYCIn the Money | $72.70In the Money | $81.30In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PAYCOut of the Money | $0.60Out of the Money | $5.80Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PAYCIn the Money | $83.20In the Money | $91.80In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.45Out of the Money | $5.40Out of the Money | $5.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $92.80In the Money | $101.70In 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 | $4.80Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | PAYCIn the Money | $103.20In the Money | $111.80In 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 | $4.80Out of the Money | $2.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PAYCIn the Money | $113.20In the Money | $121.80In 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 | $4.80Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | PAYCIn the Money | $123.20In the Money | $131.80In 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 | $4.80Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PAYCIn the Money | $133.20In the Money | $141.80In the Money | $124.40In 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 | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | PAYCIn the Money | $143.20In the Money | $151.80In 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 | $4.70Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | PAYCIn the Money | $153.20In the Money | $161.80In 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 | $4.60Out of the Money | $3.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | PAYCIn the Money | $163.20In the Money | $171.80In 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 | $4.60Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | PAYCIn the Money | $173.20In the Money | $181.80In 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 | $4.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PAYCIn the Money | $183.20In the Money | $191.80In 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 | $4.50Out of the Money | $2.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | PAYCIn the Money | $193.20In the Money | $201.80In 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 | $203.20In the Money | $211.80In 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 | $0.90Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | PAYCIn the Money | $213.20In the Money | $221.80In 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 | $4.40Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYCIn the Money | $223.20In the Money | $231.80In 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 | $233.20In the Money | $241.80In 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 | $2.25Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $243.20In the Money | $251.80In 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 | $4.40Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | PAYCIn the Money | $253.20In the Money | $261.80In 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 | $4.40Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYCIn the Money | $263.20In the Money | $271.80In 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 | $4.40Out of the Money | $1.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | PAYCIn the Money | $273.20In the Money | $281.80In 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 | $4.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $283.20In the Money | $291.80In 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 | $4.30Out of the Money | $11.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $293.20In the Money | $301.80In 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 | $4.30Out of the Money | $3.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $303.20In the Money | $311.80In 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 | $4.30Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $313.20In the Money | $321.80In 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 | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $323.20In the Money | $331.80In 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 | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $333.20In the Money | $341.80In 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 | $4.30Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $343.20In the Money | $351.80In 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 | $4.30Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $353.20In the Money | $361.80In 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 | $4.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $373.20In the Money | $381.80In 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 | $4.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PAYCIn the Money | $393.20In the Money | $401.80In the Money | $391.47In the Money | $0.00In the Money | ---In the Money | ---In the Money |