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 | $66.00In the Money | $75.70In the Money | $117.75In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYCIn the Money | $61.00In the Money | $70.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $56.00In the Money | $65.70In 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 | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $51.00In the Money | $60.80In 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 | $4.80Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $46.00In the Money | $55.50In 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 | $4.80Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $41.00In the Money | $50.80In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.65Out of the Money | 1Out of the Money | 45Out of the Money | |
PAYCIn the Money | $36.00In the Money | $45.70In 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 | $0.65Out of the Money | $0.08Out of the Money | $-2.03Out of the Money | 1Out of the Money | 2Out of the Money | |
PAYCIn the Money | $31.00In the Money | $40.80In 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 | $1.85Out of the Money | $2.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYCIn the Money | $26.00In the Money | $35.80In the Money | $84.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $21.20In the Money | $30.80In 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 | $0.30Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 1Out of the Money | 24Out of the Money | |
PAYCIn the Money | $17.20In the Money | $24.90In the Money | $65.70In the Money | $0.00In the Money | ---In the Money | 16In the Money | PAYCOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.43Out of the Money | $0.34Out of the Money | 4Out of the Money | 14Out of the Money | |
PAYCIn the Money | $13.10In the Money | $20.20In the Money | $63.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $0.65Out of the Money | 40Out of the Money | 44Out of the Money | |
PAYCIn the Money | $11.10In the Money | $13.90In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | $1.25Out of the Money | $1.60Out of the Money | $1.71Out of the Money | $1.48Out of the Money | 65Out of the Money | 570Out of the Money | |
PAYCIn the Money | $8.30In the Money | $8.70In the Money | $8.30In the Money | $-43.82In the Money | 5In the Money | 56In the Money | PAYCOut of the Money | $2.55Out of the Money | $2.95Out of the Money | $2.60Out of the Money | $2.20Out of the Money | 85Out of the Money | 47Out of the Money | |
PAYCUnderlying issue's last price | $5.30Underlying issue's last price | $5.70Underlying issue's last price | $4.80Underlying issue's last price | $-62.90Underlying issue's last price | 48Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PAYCUnderlying issue's last price | $4.50Underlying issue's last price | $5.00Underlying issue's last price | $5.20Underlying issue's last price | $4.40Underlying issue's last price | 44Underlying issue's last price | 123Underlying issue's last price |
PAYCOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.00Out of the Money | $-16.87Out of the Money | 91Out of the Money | 19Out of the Money | PAYCIn the Money | $7.30In the Money | $7.80In the Money | $7.34In the Money | $5.67In the Money | 97In the Money | 77In the Money | |
PAYCOut of the Money | $1.75Out of the Money | $2.10Out of the Money | $1.65Out of the Money | $-6.25Out of the Money | 393Out of the Money | 5Out of the Money | PAYCIn the Money | $10.50In the Money | $12.20In the Money | $11.50In the Money | $8.95In the Money | 30In the Money | 115In the Money | |
PAYCOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $0.90Out of the Money | $-5.15Out of the Money | 88Out of the Money | 26Out of the Money | PAYCIn the Money | $13.20In the Money | $18.80In the Money | $15.08In the Money | $9.58In the Money | 4In the Money | 316In the Money | |
PAYCOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.50Out of the Money | $-2.19Out of the Money | 39Out of the Money | 40Out of the Money | PAYCIn the Money | $15.70In the Money | $24.30In the Money | $20.35In the Money | $12.43In the Money | 25In the Money | 179In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.27Out of the Money | $-1.23Out of the Money | 46Out of the Money | 66Out of the Money | PAYCIn the Money | $20.20In the Money | $29.40In the Money | $24.69In the Money | $11.28In the Money | 14In the Money | 254In the Money | |
PAYCOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $-0.55Out of the Money | 6Out of the Money | 149Out of the Money | PAYCIn the Money | $25.00In the Money | $34.40In the Money | $25.03In the Money | $9.33In the Money | 2In the Money | 394In the Money | |
PAYCOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.16Out of the Money | $-0.24Out of the Money | 83Out of the Money | 269Out of the Money | PAYCIn the Money | $30.00In the Money | $39.50In the Money | $30.00In the Money | $9.90In the Money | 11In the Money | 207In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.13Out of the Money | $-0.27Out of the Money | 17Out of the Money | 235Out of the Money | PAYCIn the Money | $35.00In the Money | $44.70In the Money | $26.37In the Money | $0.00In the Money | ---In the Money | 313In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 19Out of the Money | 310Out of the Money | PAYCIn the Money | $40.00In the Money | $49.40In the Money | $34.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 6Out of the Money | 236Out of the Money | PAYCIn the Money | $45.00In the Money | $54.40In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 580Out of the Money | PAYCIn the Money | $50.00In the Money | $59.70In the Money | $34.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 646Out of the Money | PAYCIn the Money | $60.00In the Money | $69.40In the Money | $51.34In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | PAYCIn the Money | $70.00In the Money | $79.70In the Money | $61.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | PAYCIn the Money | $80.00In the Money | $89.40In the Money | $43.16In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PAYCIn the Money | $90.00In the Money | $99.70In the Money | $84.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | PAYCIn the Money | $100.00In the Money | $109.70In the Money | $105.48In the Money | $14.19In the Money | 1In the Money | 3In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | PAYCIn the Money | $110.00In the Money | $119.70In the Money | $115.51In the Money | $14.19In the Money | 1In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.45Out of the Money | 1Out of the Money | 58Out of the Money | PAYCIn the Money | $120.00In the Money | $129.70In the Money | $114.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | PAYCIn the Money | $130.00In the Money | $139.70In the Money | $89.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PAYCIn the Money | $140.00In the Money | $149.70In the Money | $105.11In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | PAYCIn the Money | $150.00In the Money | $159.70In the Money | $132.63In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | PAYCIn the Money | $160.00In the Money | $169.70In the Money | $40.30In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | PAYCIn the Money | $170.00In the Money | $179.80In the Money | $170.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | PAYCIn the Money | $180.00In the Money | $189.90In the Money | $176.50In 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 | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | PAYCIn the Money | $190.20In the Money | $200.00In the Money | $190.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | PAYCIn the Money | $200.00In the Money | $209.80In the Money | $71.92In 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 | $5.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | PAYCIn the Money | $210.00In the Money | $219.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYCIn the Money | $220.00In the Money | $229.40In the Money | $41.03In 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 | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYCIn the Money | $230.00In the Money | $239.80In the Money | $173.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PAYCIn the Money | $240.00In the Money | $249.60In the Money | $208.52In 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 | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | PAYCIn the Money | $250.00In the Money | $259.90In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | PAYCIn the Money | $260.00In the Money | $269.40In 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 | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PAYCIn the Money | $270.00In the Money | $279.60In the Money | $75.70In 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 | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | PAYCIn the Money | $280.00In the Money | $289.90In the Money | $172.68In 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 | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYCIn the Money | $290.00In the Money | $299.90In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PAYCIn the Money | $300.00In the Money | $309.90In 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 | $10.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $310.00In the Money | $319.40In 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 | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $320.00In 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 | $4.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $330.00In the Money | $339.40In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $340.00In the Money | $349.40In 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 | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PAYCIn the Money | $350.00In the Money | $359.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | PAYCIn the Money | $370.00In the Money | $379.90In 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 | 91Out of the Money | PAYCIn the Money | $390.00In the Money | $399.50In the Money | $391.37In the Money | $0.00In the Money | ---In the Money | ---In the Money |