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 | $68.00In the Money | $72.90In the Money | $133.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYCOut of the Money | $0.20Out of the Money | $2.55Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PAYCIn the Money | $63.50In the Money | $68.40In the Money | $129.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.30Out of the Money | $2.85Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $59.00In the Money | $63.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $0.50Out of the Money | $3.20Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $54.50In the Money | $59.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $1.40Out of the Money | $2.05Out of the Money | $2.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PAYCIn the Money | $50.00In the Money | $54.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $1.70Out of the Money | $2.40Out of the Money | $2.05Out of the Money | $-0.10Out of the Money | 420Out of the Money | 1,138Out of the Money | |
PAYCIn the Money | $47.40In the Money | $51.00In the Money | $49.05In the Money | $0.00In the Money | ---In the Money | 41In the Money | PAYCOut of the Money | $2.50Out of the Money | $3.20Out of the Money | $3.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PAYCIn the Money | $41.70In the Money | $45.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $2.90Out of the Money | $4.00Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PAYCIn the Money | $38.00In the Money | $41.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $3.90Out of the Money | $5.00Out of the Money | $4.50Out of the Money | $0.10Out of the Money | 2Out of the Money | 16Out of the Money | |
PAYCIn the Money | $34.10In the Money | $37.00In the Money | $85.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | $5.00Out of the Money | $6.10Out of the Money | $5.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYCIn the Money | $30.50In the Money | $34.00In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYCOut of the Money | $5.30Out of the Money | $8.00Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
PAYCIn the Money | $27.10In the Money | $30.60In the Money | $49.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $7.10Out of the Money | $10.10Out of the Money | $9.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
PAYCIn the Money | $24.20In the Money | $27.60In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | PAYCOut of the Money | $8.60Out of the Money | $12.10Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 427Out of the Money | |
PAYCIn the Money | $21.00In the Money | $24.30In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $11.10Out of the Money | $13.50Out of the Money | $11.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 580Out of the Money | |
PAYCUnderlying issue's last price | $19.40Underlying issue's last price | $20.90Underlying issue's last price | $19.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 16Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $13.00Underlying issue's last price | $15.10Underlying issue's last price | $14.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 191Underlying issue's last price |
PAYCNear the Money | $16.70Near the Money | $19.40Near the Money | $18.00Near the Money | $-0.20Near the Money | 5Near the Money | 14Near the Money | PAYCIn the Money | $15.50In the Money | $18.60In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 131In the Money | |
PAYCOut of the Money | $14.60Out of the Money | $16.50Out of the Money | $15.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PAYCIn the Money | $18.80In the Money | $20.30In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 607In the Money | |
PAYCOut of the Money | $12.80Out of the Money | $14.60Out of the Money | $13.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PAYCIn the Money | $21.60In the Money | $23.40In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 134In the Money | |
PAYCOut of the Money | $11.10Out of the Money | $13.30Out of the Money | $11.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PAYCIn the Money | $23.50In the Money | $27.20In the Money | $26.05In the Money | $1.35In the Money | 2In the Money | 209In the Money | |
PAYCOut of the Money | $8.90Out of the Money | $11.30Out of the Money | $11.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYCIn the Money | $27.60In the Money | $30.70In the Money | $30.13In the Money | $0.00In the Money | ---In the Money | 575In the Money | |
PAYCOut of the Money | $7.80Out of the Money | $9.80Out of the Money | $8.76Out of the Money | $-2.59Out of the Money | 3Out of the Money | 44Out of the Money | PAYCIn the Money | $31.00In the Money | $34.40In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | 131In the Money | |
PAYCOut of the Money | $6.70Out of the Money | $8.00Out of the Money | $7.35Out of the Money | $-2.65Out of the Money | 1Out of the Money | 20Out of the Money | PAYCIn the Money | $34.20In the Money | $38.90In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 212In the Money | |
PAYCOut of the Money | $5.80Out of the Money | $6.90Out of the Money | $8.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PAYCIn the Money | $38.10In the Money | $42.80In the Money | $40.09In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
PAYCOut of the Money | $5.10Out of the Money | $5.90Out of the Money | $8.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | PAYCIn the Money | $42.30In the Money | $46.50In the Money | $43.90In the Money | $0.00In the Money | ---In the Money | 184In the Money | |
PAYCOut of the Money | $4.40Out of the Money | $5.10Out of the Money | $4.60Out of the Money | $-1.10Out of the Money | 9Out of the Money | 40Out of the Money | PAYCIn the Money | $46.20In the Money | $50.60In the Money | $49.90In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
PAYCOut of the Money | $3.70Out of the Money | $4.40Out of the Money | $3.95Out of the Money | $-0.75Out of the Money | 9Out of the Money | 45Out of the Money | PAYCIn the Money | $51.60In the Money | $55.20In the Money | $52.00In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
PAYCOut of the Money | $3.10Out of the Money | $3.80Out of the Money | $3.08Out of the Money | $-0.22Out of the Money | 15Out of the Money | 247Out of the Money | PAYCIn the Money | $55.20In the Money | $59.70In the Money | $60.00In the Money | $0.00In the Money | ---In the Money | 300In the Money | |
PAYCOut of the Money | $2.20Out of the Money | $2.85Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | PAYCIn the Money | $64.70In the Money | $69.50In the Money | $64.67In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PAYCOut of the Money | $0.85Out of the Money | $3.70Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | PAYCIn the Money | $74.70In the Money | $79.50In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $1.25Out of the Money | $1.80Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | PAYCIn the Money | $84.70In the Money | $89.50In the Money | $87.92In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
PAYCOut of the Money | $0.75Out of the Money | $1.50Out of the Money | $1.20Out of the Money | $-0.10Out of the Money | 124Out of the Money | 104Out of the Money | PAYCIn the Money | $94.70In the Money | $99.50In the Money | $97.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.40Out of the Money | $3.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | PAYCIn the Money | $104.70In the Money | $109.50In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.35Out of the Money | $2.85Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | PAYCIn the Money | $114.70In the Money | $119.50In the Money | $47.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $2.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | PAYCIn the Money | $124.70In the Money | $129.50In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $2.75Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYCIn the Money | $134.70In the Money | $139.50In the Money | $113.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $1.95Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PAYCIn the Money | $144.60In the Money | $149.50In the Money | $140.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.50Out of the Money | $1.45Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | PAYCIn the Money | $154.70In the Money | $159.50In the Money | $102.80In 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 | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PAYCIn the Money | $164.70In the Money | $169.50In the Money | $55.20In 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 | $2.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | PAYCIn the Money | $174.70In the Money | $179.50In 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 | $2.50Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYCIn the Money | $184.70In the Money | $189.50In the Money | $80.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $2.45Out of the Money | $20.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PAYCIn the Money | $194.70In the Money | $199.50In 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 | $2.35Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PAYCIn the Money | $204.70In the Money | $209.50In the Money | $184.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $2.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | PAYCIn the Money | $214.70In the Money | $219.50In 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 | $2.80Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out 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 | $2.80Out of the Money | $3.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PAYCIn the Money | $234.70In the Money | $239.50In the Money | $229.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.80Out of the Money | $3.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $244.70In the Money | $249.50In 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 | $0.80Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out 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 | $2.45Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out 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 | $0.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out 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 |