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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PAYXIn the Money | $72.60In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $67.60In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $62.70In the Money | $65.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $57.70In the Money | $60.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $52.60In the Money | $55.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut 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 | 1Out of the Money | |
PAYXIn the Money | $47.60In the Money | $50.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $43.00In the Money | $45.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut 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 | 10Out of the Money | |
PAYXIn the Money | $37.60In the Money | $40.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut 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 | 192Out of the Money | |
PAYXIn the Money | $32.60In the Money | $35.30In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut 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 | 272Out of the Money | |
PAYXIn the Money | $27.60In the Money | $30.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
PAYXIn the Money | $22.10In the Money | $25.40In the Money | $25.34In the Money | $0.00In the Money | ---In the Money | 48In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | |
PAYXIn the Money | $18.70In the Money | $19.50In the Money | $20.52In the Money | $0.00In the Money | ---In the Money | 76In the Money | PAYXOut 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 | 1,020Out of the Money | |
PAYXIn the Money | $13.70In the Money | $14.50In the Money | $14.50In the Money | $0.74In the Money | 2In the Money | 199In the Money | PAYXOut 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 | 3,150Out of the Money | |
PAYXIn the Money | $8.80In the Money | $10.30In the Money | $9.31In the Money | $-0.01In the Money | 1In the Money | 311In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 6,881Out of the Money | |
PAYXUnderlying issue's last price | $4.10Underlying issue's last price | $4.30Underlying issue's last price | $4.40Underlying issue's last price | $-0.04Underlying issue's last price | 4Underlying issue's last price | 1,461Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | PAYXUnderlying issue's last price | $0.15Underlying issue's last price | $0.20Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | 3Underlying issue's last price | 1,869Underlying issue's last price |
PAYXNear the Money | $0.55Near the Money | $0.70Near the Money | $0.67Near the Money | $-0.28Near the Money | 29Near the Money | 1,781Near the Money | PAYXIn the Money | $1.55In the Money | $1.75In the Money | $1.48In the Money | $-0.12In the Money | 12In the Money | 644In the Money | |
PAYXOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 6Out of the Money | 2,419Out of the Money | PAYXIn the Money | $4.90In the Money | $7.30In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 6Out of the Money | 481Out of the Money | PAYXIn the Money | $10.00In the Money | $12.20In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | PAYXIn the Money | $15.20In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | PAYXIn the Money | $19.00In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut 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 | PAYXIn the Money | $24.00In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut 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 | 2Out of the Money | PAYXIn the Money | $29.80In the Money | $32.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $34.10In the Money | $37.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $39.00In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |