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 | $53.50In the Money | $55.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out 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 | $49.40In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $43.80In the Money | $46.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $38.80In the Money | $40.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYXIn the Money | $34.00In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYXIn the Money | $28.70In the Money | $30.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PAYXIn the Money | $24.80In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-0.22Out of the Money | 21Out of the Money | 174Out of the Money | |
PAYXIn the Money | $19.10In the Money | $20.70In the Money | $20.90In the Money | $-5.04In the Money | 1In the Money | 4In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
PAYXIn the Money | $15.00In the Money | $16.20In the Money | $15.76In the Money | $15.76In the Money | 4In the Money | ---In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $-0.04Out of the Money | 3Out of the Money | 502Out of the Money | |
PAYXIn the Money | $10.50In the Money | $11.90In the Money | $10.92In the Money | $0.38In the Money | 2In the Money | 18In the Money | PAYXOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $-0.21Out of the Money | 44Out of the Money | 711Out of the Money | |
PAYXUnderlying issue's last price | $6.50Underlying issue's last price | $6.70Underlying issue's last price | $6.87Underlying issue's last price | $0.27Underlying issue's last price | 15Underlying issue's last price | 233Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | PAYXUnderlying issue's last price | $1.50Underlying issue's last price | $1.60Underlying issue's last price | $1.49Underlying issue's last price | $-0.46Underlying issue's last price | 18Underlying issue's last price | 195Underlying issue's last price |
PAYXNear the Money | $3.20Near the Money | $3.40Near the Money | $3.54Near the Money | $0.43Near the Money | 47Near the Money | 518Near the Money | PAYXIn the Money | $3.20In the Money | $3.30In the Money | $3.30In the Money | $-0.40In the Money | 83In the Money | 734In the Money | |
PAYXOut of the Money | $1.10Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $0.10Out of the Money | 109Out of the Money | 1,328Out of the Money | PAYXIn the Money | $6.00In the Money | $6.40In the Money | $6.00In the Money | $-0.70In the Money | 16In the Money | 512In the Money | |
PAYXOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 89Out of the Money | 1,059Out of the Money | PAYXIn the Money | $10.20In the Money | $10.70In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 1Out of the Money | 860Out of the Money | PAYXIn the Money | $14.60In the Money | $15.90In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | PAYXIn the Money | $19.10In the Money | $21.40In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 1Out of the Money | 170Out of the Money | PAYXIn the Money | $24.20In the Money | $26.20In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | PAYXIn the Money | $29.40In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 509Out of the Money | PAYXIn the Money | $33.70In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | PAYXIn the Money | $39.40In the Money | $41.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYXIn the Money | $44.30In the Money | $46.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $48.90In the Money | $51.20In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $54.90In the Money | $56.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $59.50In the Money | $61.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $64.60In the Money | $65.90In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $69.50In the Money | $71.70In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $73.60In the Money | $76.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $78.70In the Money | $80.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out 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 | $83.90In the Money | $86.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |