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 | $91.70In the Money | $95.70In the Money | $133.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYCOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PAYCIn the Money | $86.90In the Money | $90.70In the Money | $129.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $81.90In the Money | $85.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $77.10In the Money | $81.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.85Out of the Money | $2.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PAYCIn the Money | $72.40In the Money | $76.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,657Out of the Money | |
PAYCIn the Money | $67.40In the Money | $71.10In the Money | $66.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | PAYCOut of the Money | ---Out of the Money | $2.35Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PAYCIn the Money | $62.70In the Money | $66.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.10Out of the Money | $2.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $57.70In the Money | $61.30In 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 | $2.85Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $53.30In the Money | $56.80In the Money | $85.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.20Out of the Money | $2.45Out of the Money | $3.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $48.50In the Money | $51.20In the Money | $35.78In the Money | $0.00In the Money | ---In the Money | 11In the Money | PAYCOut of the Money | $0.85Out of the Money | $1.55Out of the Money | $2.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
PAYCIn the Money | $43.80In the Money | $47.60In the Money | $49.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $1.30Out of the Money | $1.95Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
PAYCIn the Money | $39.80In the Money | $41.90In the Money | $43.75In the Money | $0.00In the Money | ---In the Money | 17In the Money | PAYCOut of the Money | $1.85Out of the Money | $2.50Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
PAYCIn the Money | $35.60In the Money | $38.70In the Money | $35.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | PAYCOut of the Money | $2.45Out of the Money | $3.20Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 575Out of the Money | |
PAYCIn the Money | $31.30In the Money | $34.00In the Money | $30.80In the Money | $0.00In the Money | ---In the Money | 19In the Money | PAYCOut of the Money | $3.30Out of the Money | $4.10Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
PAYCIn the Money | $27.60In the Money | $30.00In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | PAYCOut of the Money | $4.40Out of the Money | $5.10Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
PAYCIn the Money | $24.30In the Money | $26.70In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 49In the Money | PAYCOut of the Money | $5.70Out of the Money | $6.30Out of the Money | $6.00Out of the Money | $0.15Out of the Money | 2Out of the Money | 623Out of the Money | |
PAYCIn the Money | $21.00In the Money | $24.20In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 78In the Money | PAYCOut of the Money | $7.30Out of the Money | $8.00Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
PAYCIn the Money | $18.30In the Money | $19.70In the Money | $16.76In the Money | $0.00In the Money | ---In the Money | 56In the Money | PAYCOut of the Money | $8.60Out of the Money | $10.10Out of the Money | $10.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
PAYCUnderlying issue's last price | $15.70Underlying issue's last price | $16.70Underlying issue's last price | $15.75Underlying issue's last price | $0.06Underlying issue's last price | 10Underlying issue's last price | 78Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | PAYCUnderlying issue's last price | $10.60Underlying issue's last price | $12.20Underlying issue's last price | $11.53Underlying issue's last price | $-0.97Underlying issue's last price | 1Underlying issue's last price | 499Underlying issue's last price |
PAYCNear the Money | $13.20Near the Money | $15.40Near the Money | $17.50Near the Money | $0.00Near the Money | ---Near the Money | 107Near the Money | PAYCIn the Money | $13.40In the Money | $14.60In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
PAYCOut of the Money | $11.00Out of the Money | $11.90Out of the Money | $11.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PAYCIn the Money | $15.20In the Money | $17.20In the Money | $17.24In the Money | $2.74In the Money | 1In the Money | 218In the Money | |
PAYCOut of the Money | $8.80Out of the Money | $10.40Out of the Money | $9.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | PAYCIn the Money | $18.80In the Money | $21.90In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
PAYCOut of the Money | $7.20Out of the Money | $9.20Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PAYCIn the Money | $22.10In the Money | $25.20In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 198In the Money | |
PAYCOut of the Money | $5.80Out of the Money | $6.60Out of the Money | $5.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | PAYCIn the Money | $25.10In the Money | $28.70In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 172In the Money | |
PAYCOut of the Money | $4.70Out of the Money | $5.20Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PAYCIn the Money | $29.10In the Money | $32.50In the Money | $29.83In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
PAYCOut of the Money | $3.70Out of the Money | $4.20Out of the Money | $4.20Out of the Money | $-0.30Out of the Money | 1Out of the Money | 209Out of the Money | PAYCIn the Money | $33.20In the Money | $36.40In the Money | $31.33In the Money | $0.00In the Money | ---In the Money | 331In the Money | |
PAYCOut of the Money | $2.25Out of the Money | $4.30Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | PAYCIn the Money | $42.20In the Money | $45.00In the Money | $42.46In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
PAYCOut of the Money | $1.20Out of the Money | $1.85Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | PAYCIn the Money | $51.80In the Money | $54.40In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.65Out of the Money | $1.20Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | PAYCIn the Money | $60.70In the Money | $64.20In the Money | $87.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.30Out of the Money | 1Out of the Money | 127Out of the Money | PAYCIn the Money | $70.80In the Money | $74.20In the Money | $97.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.35Out of the Money | $1.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PAYCIn the Money | $80.80In the Money | $84.20In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.80Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | PAYCIn the Money | $89.90In the Money | $94.20In the Money | $47.70In 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 | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | PAYCIn the Money | $100.90In the Money | $103.50In the Money | $97.50In 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 | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $110.90In the Money | $114.20In the Money | $113.50In 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 | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | PAYCIn the Money | $120.40In the Money | $124.20In the Money | $140.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | PAYCIn the Money | $130.50In the Money | $134.20In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.60Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PAYCIn the Money | $140.80In the Money | $143.50In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | PAYCIn the Money | $150.80In the Money | $154.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.95Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $160.80In the Money | $164.20In the Money | $80.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.95Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PAYCIn the Money | $170.90In the Money | $174.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.20Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | PAYCIn the Money | $180.80In the Money | $184.20In the Money | $184.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.95Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | PAYCIn the Money | $190.00In the Money | $194.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $200.90In the Money | $204.20In the Money | $200.27In 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 | $3.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PAYCIn the Money | $210.70In the Money | $214.20In the Money | $229.80In 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 | $3.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $220.10In the Money | $224.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | PAYCIn the Money | $230.70In the Money | $234.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.95Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | PAYCIn the Money | $240.50In 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 | $0.70Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | PAYCIn the Money | $250.50In the Money | $254.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |