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 | $71.00In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $66.00In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $61.00In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.65Out 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 | $60.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $51.10In the Money | $55.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.70Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $46.10In the Money | $50.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYCIn the Money | $41.10In the Money | $45.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $36.20In the Money | $40.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PAYCIn the Money | $31.60In the Money | $35.10In the Money | $36.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $26.20In the Money | $30.20In the Money | $22.06In the Money | $0.00In the Money | ---In the Money | 135In the Money | PAYCOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PAYCIn the Money | $21.40In the Money | $25.10In the Money | $26.42In the Money | $0.00In the Money | ---In the Money | 10In the Money | PAYCOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PAYCIn the Money | $16.80In the Money | $20.50In the Money | $21.89In the Money | $0.00In the Money | ---In the Money | 26In the Money | PAYCOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.49Out of the Money | $-0.06Out of the Money | 23Out of the Money | 75Out of the Money | |
PAYCIn the Money | $12.60In the Money | $14.80In the Money | $17.73In the Money | $0.00In the Money | ---In the Money | 112In the Money | PAYCOut of the Money | $0.95Out of the Money | $1.15Out of the Money | $0.90Out of the Money | $-0.19Out of the Money | 4Out of the Money | 203Out of the Money | |
PAYCIn the Money | $9.90In the Money | $12.40In the Money | $9.91In the Money | $-0.09In the Money | 4In the Money | 49In the Money | PAYCOut of the Money | $1.95Out of the Money | $2.10Out of the Money | $2.05Out of the Money | $-0.65Out of the Money | 26Out of the Money | 72Out of the Money | |
PAYCUnderlying issue's last price | $6.70Underlying issue's last price | $8.50Underlying issue's last price | $6.91Underlying issue's last price | $0.41Underlying issue's last price | 18Underlying issue's last price | 65Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | PAYCUnderlying issue's last price | $3.50Underlying issue's last price | $3.90Underlying issue's last price | $3.70Underlying issue's last price | $0.50Underlying issue's last price | 25Underlying issue's last price | 63Underlying issue's last price |
PAYCNear the Money | $4.20Near the Money | $4.50Near the Money | $4.45Near the Money | $1.45Near the Money | 37Near the Money | 116Near the Money | PAYCIn the Money | $5.90In the Money | $6.30In the Money | $5.80In the Money | $0.10In the Money | 5In the Money | 70In the Money | |
PAYCOut of the Money | $2.25Out of the Money | $2.50Out of the Money | $2.35Out of the Money | $-0.15Out of the Money | 14Out of the Money | 123Out of the Money | PAYCIn the Money | $8.70In the Money | $9.70In the Money | $9.40In the Money | $-2.31In the Money | 12In the Money | 46In the Money | |
PAYCOut of the Money | $1.10Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $0.54Out of the Money | 12Out of the Money | 162Out of the Money | PAYCIn the Money | $11.90In the Money | $14.90In the Money | $11.98In the Money | $-4.82In the Money | 8In the Money | 12In the Money | |
PAYCOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.04Out of the Money | 8Out of the Money | 158Out of the Money | PAYCIn the Money | $15.50In the Money | $19.50In 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 | $0.35Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | PAYCIn the Money | $20.40In the Money | $24.30In 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 | $1.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PAYCIn the Money | $25.10In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 1Out of the Money | 19Out of the Money | PAYCIn the Money | $30.20In the Money | $34.30In the Money | $36.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $40.20In the Money | $44.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $50.30In the Money | $54.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $60.10In the Money | $64.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |