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 | $52.80In the Money | $54.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $47.00In the Money | $50.30In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $43.30In the Money | $45.50In 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 | $2.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYXIn the Money | $37.70In the Money | $40.10In the Money | $45.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $32.60In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $27.90In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.15Out of the Money | $2.55Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $23.60In the Money | $25.90In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.30Out of the Money | $2.80Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
PAYXIn the Money | $18.50In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
PAYXIn the Money | $15.50In the Money | $15.80In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | PAYXOut of the Money | $1.60Out of the Money | $1.85Out of the Money | $1.80Out of the Money | $0.25Out of the Money | 1Out of the Money | 82Out of the Money | |
PAYXIn the Money | $11.50In the Money | $12.80In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 35In the Money | PAYXOut of the Money | $2.60Out of the Money | $2.80Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 546Out of the Money | |
PAYXUnderlying issue's last price | $8.00Underlying issue's last price | $8.20Underlying issue's last price | $7.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 103Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | PAYXUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $4.10Underlying issue's last price | $-0.22Underlying issue's last price | 10Underlying issue's last price | 288Underlying issue's last price |
PAYXNear the Money | $5.00Near the Money | $5.20Near the Money | $4.90Near the Money | $0.60Near the Money | 8Near the Money | 274Near the Money | PAYXIn the Money | $6.10In the Money | $6.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
PAYXOut of the Money | $2.80Out of the Money | $3.00Out of the Money | $2.85Out of the Money | $0.38Out of the Money | 7Out of the Money | 325Out of the Money | PAYXIn the Money | $8.60In the Money | $9.10In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | 275In the Money | |
PAYXOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | PAYXIn the Money | $12.30In the Money | $13.40In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
PAYXOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 564Out of the Money | PAYXIn the Money | $15.40In the Money | $18.30In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | PAYXIn the Money | $21.50In the Money | $23.30In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYXIn the Money | $25.30In the Money | $28.40In 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 | $2.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | PAYXIn the Money | $30.60In the Money | $33.20In 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 | $2.15Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYXIn the Money | $35.30In the Money | $38.30In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $40.40In the Money | $42.20In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $45.50In the Money | $48.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $50.40In the Money | $53.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $55.30In the Money | $57.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $60.50In the Money | $62.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $66.30In the Money | $67.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |