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 | $151.70In the Money | $156.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PAYCIn the Money | $146.70In the Money | $151.20In the Money | $90.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYCIn the Money | $141.80In the Money | $146.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $136.80In the Money | $141.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYCIn the Money | $131.70In the Money | $136.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PAYCIn the Money | $126.80In the Money | $131.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYCIn the Money | $121.80In the Money | $126.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $116.80In the Money | $121.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $111.80In the Money | $116.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
PAYCIn the Money | $106.80In the Money | $111.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.90Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYCIn the Money | $101.80In the Money | $106.30In the Money | $43.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PAYCIn the Money | $96.80In the Money | $101.30In the Money | $39.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PAYCIn the Money | $91.80In the Money | $96.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | |
PAYCIn the Money | $86.80In the Money | $91.30In the Money | $72.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
PAYCIn the Money | $81.80In the Money | $85.50In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 98In the Money | PAYCOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
PAYCIn the Money | $76.80In the Money | $80.40In the Money | $67.94In the Money | $0.00In the Money | ---In the Money | 232In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 12Out of the Money | 383Out of the Money | |
PAYCIn the Money | $71.80In the Money | $75.40In the Money | $62.87In the Money | $0.00In the Money | ---In the Money | 133In the Money | PAYCOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.20Out of the Money | 2Out of the Money | 338Out of the Money | |
PAYCIn the Money | $66.80In the Money | $70.60In the Money | $68.30In the Money | $0.00In the Money | ---In the Money | 113In the Money | PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
PAYCIn the Money | $61.80In the Money | $65.60In the Money | $67.52In the Money | $0.00In the Money | ---In the Money | 118In the Money | PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.60Out of the Money | 1Out of the Money | 166Out of the Money | |
PAYCIn the Money | $56.90In the Money | $60.10In the Money | $57.90In the Money | $-1.52In the Money | 1In the Money | 606In 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 | 1Out of the Money | 1,079Out of the Money | |
PAYCIn the Money | $51.90In the Money | $55.90In the Money | $50.97In the Money | $-1.77In the Money | 1In the Money | 165In 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 | 137Out of the Money | |
PAYCIn the Money | $47.00In the Money | $50.60In the Money | $46.55In the Money | $-2.28In the Money | 3In the Money | 215In the Money | PAYCOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PAYCIn the Money | $42.00In the Money | $45.00In the Money | $43.88In the Money | $0.00In the Money | ---In the Money | 197In the Money | PAYCOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
PAYCIn the Money | $37.10In the Money | $40.10In the Money | $38.60In the Money | $0.00In the Money | ---In the Money | 155In the Money | PAYCOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PAYCIn the Money | $32.10In the Money | $35.00In the Money | $23.31In the Money | $0.00In the Money | ---In the Money | 155In the Money | PAYCOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
PAYCIn the Money | $27.10In the Money | $31.00In the Money | $28.15In the Money | $0.00In the Money | ---In the Money | 194In the Money | PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | |
PAYCIn the Money | $17.60In the Money | $20.50In the Money | $20.47In the Money | $0.00In the Money | ---In the Money | 277In the Money | PAYCOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.16Out of the Money | $-0.29Out of the Money | 4Out of the Money | 163Out of the Money | |
PAYCUnderlying issue's last price | $8.70Underlying issue's last price | $11.10Underlying issue's last price | $7.50Underlying issue's last price | $-0.96Underlying issue's last price | 17Underlying issue's last price | 233Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | PAYCUnderlying issue's last price | $0.45Underlying issue's last price | $0.90Underlying issue's last price | $0.66Underlying issue's last price | $-0.29Underlying issue's last price | 33Underlying issue's last price | 106Underlying issue's last price |
PAYCNear the Money | $2.30Near the Money | $2.70Near the Money | $1.97Near the Money | $-0.43Near the Money | 7Near the Money | 211Near the Money | PAYCIn the Money | $3.10In the Money | $3.80In the Money | $4.50In the Money | $-0.60In the Money | 20In the Money | 57In the Money | |
PAYCOut of the Money | $0.25Out of the Money | $1.10Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 86Out of the Money | 155Out of the Money | PAYCIn the Money | $10.30In the Money | $13.40In the Money | $14.40In the Money | $1.58In the Money | 8In the Money | 32In the Money | |
PAYCOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 192Out of the Money | PAYCIn the Money | $19.70In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PAYCIn the Money | $29.30In the Money | $33.30In 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 | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $38.90In the Money | $43.40In 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 | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $48.90In the Money | $53.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.55Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $58.90In the Money | $63.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | PAYCIn the Money | $68.90In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |