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 | $143.50In the Money | $147.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $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 | $138.50In the Money | $142.00In the Money | $90.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYCOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYCIn the Money | $133.10In the Money | $137.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $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 | $128.40In the Money | $132.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $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 | $123.30In the Money | $127.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $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 | $118.50In the Money | $122.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYCIn the Money | $113.40In the Money | $117.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $108.20In the Money | $112.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $1.75Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYCIn the Money | $103.10In the Money | $107.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
PAYCIn the Money | $98.30In the Money | $102.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYCIn the Money | $93.60In the Money | $97.00In 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 | $88.10In the Money | $92.00In 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 | $83.30In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | |
PAYCIn the Money | $78.10In the Money | $81.90In 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 | 489Out of the Money | |
PAYCIn the Money | $73.10In the Money | $77.00In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 98In the Money | PAYCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
PAYCIn the Money | $67.90In the Money | $72.20In the Money | $72.56In the Money | $-6.39In the Money | 9In the Money | 231In the Money | PAYCOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 383Out of the Money | |
PAYCIn the Money | $63.30In the Money | $67.00In the Money | $66.15In the Money | $3.28In the Money | 1In the Money | 133In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
PAYCIn the Money | $58.50In the Money | $62.10In the Money | $62.23In the Money | $-6.07In the Money | 1In the Money | 113In the Money | PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
PAYCIn the Money | $53.20In the Money | $56.90In the Money | $60.49In the Money | $0.00In the Money | ---In the Money | 117In the Money | PAYCOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
PAYCIn the Money | $48.10In the Money | $52.00In the Money | $51.23In the Money | $-4.42In the Money | 5In the Money | 605In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,088Out of the Money | |
PAYCIn the Money | $43.10In the Money | $47.00In the Money | $46.25In the Money | $-4.03In the Money | 2In the Money | 155In 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 | $38.10In the Money | $42.00In the Money | $41.04In the Money | $-4.46In the Money | 13In the Money | 191In the Money | PAYCOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
PAYCIn the Money | $33.30In the Money | $37.00In the Money | $37.24In the Money | $-4.94In the Money | 17In the Money | 190In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
PAYCIn the Money | $28.10In the Money | $32.00In the Money | $30.78In the Money | $-4.77In the Money | 21In the Money | 137In the Money | PAYCOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PAYCIn the Money | $23.50In the Money | $27.00In the Money | $25.80In the Money | $-4.80In the Money | 9In the Money | 152In the Money | PAYCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
PAYCIn the Money | $18.20In the Money | $22.00In the Money | $20.30In the Money | $-5.83In the Money | 10In the Money | 180In the Money | PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 200Out of the Money | |
PAYCUnderlying issue's last price | $8.30Underlying issue's last price | $12.00Underlying issue's last price | $10.65Underlying issue's last price | $-7.79Underlying issue's last price | 24Underlying issue's last price | 275Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | PAYCUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $0.00Underlying issue's last price | 3Underlying issue's last price | 155Underlying issue's last price |
PAYCNear the Money | ---Near the Money | $2.25Near the Money | $1.31Near the Money | $-5.50Near the Money | 8Near the Money | 227Near the Money | PAYCIn the Money | ---In the Money | $0.85In the Money | $0.15In the Money | $0.00In the Money | 117In the Money | 122In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $-0.38Out of the Money | 15Out of the Money | 177Out of the Money | PAYCIn the Money | $8.10In the Money | $10.30In the Money | $8.00In the Money | $2.25In the Money | 12In the Money | 29In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | PAYCIn the Money | $18.00In the Money | $21.90In the Money | $10.42In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | PAYCIn the Money | $28.00In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PAYCIn the Money | $37.80In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYCOut of the Money | ---Out of the Money | $1.70Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYCIn the Money | $47.80In the Money | $52.30In 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 | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYCIn the Money | $57.80In the Money | $62.30In the Money | $50.54In 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 | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYCIn the Money | $67.80In the Money | $72.30In 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 | $77.80In the Money | $82.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |