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 | $95.50In the Money | $99.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $90.70In the Money | $94.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $85.40In the Money | $89.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $80.40In the Money | $84.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $75.90In the Money | $79.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $70.60In the Money | $74.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYCIn the Money | $65.40In the Money | $69.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $60.70In the Money | $64.40In the Money | $56.57In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PAYCIn the Money | $55.30In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $50.40In the Money | $54.30In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYCIn the Money | $45.30In the Money | $49.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
PAYCIn the Money | $40.40In the Money | $44.40In the Money | $40.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
PAYCIn the Money | $35.70In the Money | $39.20In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
PAYCIn the Money | $30.50In the Money | $34.60In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PAYCIn the Money | $25.50In the Money | $29.10In the Money | $21.17In the Money | $0.00In the Money | ---In the Money | 107In the Money | PAYCOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
PAYCIn the Money | $21.30In the Money | $23.60In the Money | $21.05In the Money | $0.00In the Money | ---In the Money | 64In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
PAYCIn the Money | $16.50In the Money | $19.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 130In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | |
PAYCIn the Money | $11.60In the Money | $13.10In the Money | $13.10In the Money | $1.84In the Money | 1In the Money | 110In the Money | PAYCOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
PAYCIn the Money | $7.00In the Money | $8.40In the Money | $7.23In the Money | $-0.01In the Money | 15In the Money | 224In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $-1.01Out of the Money | 25Out of the Money | 97Out of the Money | |
PAYCUnderlying issue's last price | $2.65Underlying issue's last price | $3.60Underlying issue's last price | $3.19Underlying issue's last price | $-1.81Underlying issue's last price | 23Underlying issue's last price | 503Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | PAYCUnderlying issue's last price | $0.40Underlying issue's last price | $1.30Underlying issue's last price | $1.91Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 53Underlying issue's last price |
PAYCNear the Money | $0.35Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.70Near the Money | 33Near the Money | 197Near the Money | PAYCIn the Money | $2.70In the Money | $3.70In the Money | $3.00In the Money | $-1.45In the Money | 4In the Money | 384In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.35Out of the Money | 8Out of the Money | 116Out of the Money | PAYCIn the Money | $6.90In the Money | $8.70In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | PAYCIn the Money | $11.30In the Money | $13.80In the Money | $14.30In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | PAYCIn the Money | $16.00In the Money | $19.20In the Money | $16.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PAYCIn the Money | $21.60In the Money | $24.10In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | PAYCIn the Money | $25.60In the Money | $29.70In the Money | $35.46In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYCIn the Money | $35.60In the Money | $39.70In the Money | $34.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | PAYCIn the Money | $45.60In the Money | $49.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $55.60In the Money | $59.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYCIn the Money | $65.60In the Money | $69.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |