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 | $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 | $2.15Out 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 | $65.80In 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 | $2.05Out 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 | $60.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $51.00In the Money | $55.90In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $46.00In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $41.00In the Money | $45.90In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $36.00In the Money | $38.80In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $31.00In the Money | $35.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $26.00In the Money | $30.90In 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 | $2.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $21.00In the Money | $25.90In 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 | $0.30Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PAYCIn the Money | $16.00In the Money | $20.60In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.26Out of the Money | $-0.14Out of the Money | 1Out of the Money | 51Out of the Money | |
PAYCIn the Money | $11.50In the Money | $16.30In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYCOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.66Out of the Money | $0.00Out of the Money | 2Out of the Money | 122Out of the Money | |
PAYCIn the Money | $9.40In the Money | $10.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 29In the Money | PAYCOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.38Out of the Money | $-0.17Out of the Money | 5Out of the Money | 172Out of the Money | |
PAYCUnderlying issue's last price | $5.90Underlying issue's last price | $6.30Underlying issue's last price | $5.60Underlying issue's last price | $-0.10Underlying issue's last price | 12Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYCUnderlying issue's last price | $2.50Underlying issue's last price | $2.85Underlying issue's last price | $2.75Underlying issue's last price | $-0.50Underlying issue's last price | 14Underlying issue's last price | 1,332Underlying issue's last price |
PAYCNear the Money | $3.20Near the Money | $3.70Near the Money | $3.50Near the Money | $0.30Near the Money | 46Near the Money | 220Near the Money | PAYCIn the Money | $4.80In the Money | $5.30In the Money | $6.30In the Money | $0.60In the Money | 14In the Money | 139In the Money | |
PAYCOut of the Money | $1.60Out of the Money | $1.90Out of the Money | $1.50Out of the Money | $-0.10Out of the Money | 66Out of the Money | 271Out of the Money | PAYCIn the Money | $8.10In the Money | $8.70In the Money | $9.10In the Money | $0.66In the Money | 4In the Money | 117In the Money | |
PAYCOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.75Out of the Money | $-0.05Out of the Money | 41Out of the Money | 247Out of the Money | PAYCIn the Money | $11.20In the Money | $14.60In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
PAYCOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 4Out of the Money | 131Out of the Money | PAYCIn the Money | $14.70In the Money | $19.50In the Money | $18.00In the Money | $-1.23In the Money | 5In the Money | 61In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 14Out of the Money | 172Out of the Money | PAYCIn the Money | $19.80In the Money | $24.50In the Money | $22.93In the Money | $3.36In the Money | 1In the Money | 59In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 1Out of the Money | 80Out of the Money | PAYCIn the Money | $24.70In the Money | $29.50In the Money | $30.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | PAYCIn the Money | $29.70In the Money | $34.50In the Money | $32.58In the Money | $2.58In the Money | 1In the Money | 1In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | PAYCIn the Money | $34.70In the Money | $39.50In the Money | $32.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | PAYCIn the Money | $39.70In the Money | $44.50In the Money | $37.25In 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 | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | PAYCIn the Money | $44.70In the Money | $49.50In the Money | $21.29In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | PAYCIn the Money | $49.70In the Money | $54.50In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 10Out of the Money | 266Out of the Money | PAYCIn the Money | $54.70In the Money | $59.50In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | PAYCIn the Money | $64.60In the Money | $69.50In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | PAYCIn the Money | $74.70In the Money | $79.50In the Money | $59.70In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PAYCIn the Money | $84.70In the Money | $89.50In 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 | $2.15Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PAYCIn the Money | $94.70In the Money | $99.50In the Money | $52.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PAYCIn the Money | $104.70In the Money | $109.50In 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 | $2.05Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $114.70In the Money | $119.50In 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 | $2.05Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PAYCIn the Money | $124.70In the Money | $129.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $134.70In the Money | $139.50In 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 | $0.35Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $144.70In the Money | $149.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $154.70In the Money | $159.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |