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 | $92.00In the Money | $96.60In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $87.00In the Money | $91.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $82.00In the Money | $86.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.85Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $77.00In the Money | $81.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $72.00In the Money | $76.70In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $67.00In the Money | $71.70In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $62.00In the Money | $66.70In the Money | ---In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $57.00In the Money | $61.70In the Money | $56.57In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PAYCIn the Money | $52.00In the Money | $56.90In the Money | ---In 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 | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $47.00In the Money | $51.70In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $42.00In the Money | $46.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
PAYCIn the Money | $37.00In the Money | $41.60In the Money | $40.05In the Money | $12.79In the Money | 1In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
PAYCIn the Money | $33.10In the Money | $36.30In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | PAYCOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PAYCIn the Money | $27.50In the Money | $31.30In the Money | $30.25In the Money | $6.11In the Money | 1In the Money | 27In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 1Out of the Money | 107Out of the Money | |
PAYCIn the Money | $23.10In the Money | $26.20In the Money | $21.17In the Money | $0.00In the Money | ---In the Money | 107In the Money | PAYCOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.10Out of the Money | $-0.20Out of the Money | 1Out of the Money | 189Out of the Money | |
PAYCIn the Money | $18.30In the Money | $21.20In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 68In the Money | PAYCOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.33Out of the Money | 1Out of the Money | 279Out of the Money | |
PAYCIn the Money | $13.80In the Money | $15.20In the Money | $16.15In the Money | $3.44In the Money | 6In the Money | 137In the Money | PAYCOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $-0.20Out of the Money | 7Out of the Money | 311Out of the Money | |
PAYCIn the Money | $9.70In the Money | $10.80In the Money | $10.63In the Money | $1.93In the Money | 3In the Money | 117In the Money | PAYCOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $-0.65Out of the Money | 3Out of the Money | 145Out of the Money | |
PAYCUnderlying issue's last price | $5.60Underlying issue's last price | $6.10Underlying issue's last price | $6.47Underlying issue's last price | $1.60Underlying issue's last price | 17Underlying issue's last price | 288Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | PAYCUnderlying issue's last price | $1.25Underlying issue's last price | $1.55Underlying issue's last price | $1.40Underlying issue's last price | $-1.10Underlying issue's last price | 2Underlying issue's last price | 95Underlying issue's last price |
PAYCNear the Money | $2.70Near the Money | $2.95Near the Money | $2.75Near the Money | $0.00Near the Money | 28Near the Money | 736Near the Money | PAYCIn the Money | $3.10In the Money | $3.50In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
PAYCOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.12Out of the Money | $0.27Out of the Money | 13Out of the Money | 176Out of the Money | PAYCIn the Money | $6.20In the Money | $6.90In the Money | $5.80In the Money | $-7.02In the Money | 608In the Money | 606In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 5Out of the Money | 101Out of the Money | PAYCIn the Money | $9.30In the Money | $12.90In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PAYCOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.12Out of the Money | 20Out of the Money | 178Out of the Money | PAYCIn the Money | $14.00In the Money | $16.90In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | PAYCIn the Money | $19.10In the Money | $22.70In the Money | $16.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PAYCIn the Money | $23.30In the Money | $28.00In the Money | $31.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | PAYCIn the Money | $28.10In the Money | $33.00In the Money | $35.46In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $38.30In the Money | $43.00In the Money | $34.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.45Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PAYCIn the Money | $48.50In the Money | $53.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $58.30In the Money | $63.00In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $68.30In the Money | $73.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |