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 | $52.40In the Money | $55.70In the Money | $67.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $48.40In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.10Out of the Money | $1.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $43.60In the Money | $46.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.20Out of the Money | $1.75Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,505Out of the Money | |
PAYXIn the Money | $39.50In the Money | $42.30In the Money | $50.32In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYXOut of the Money | $0.40Out of the Money | $2.45Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
PAYXIn the Money | $34.20In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.80Out of the Money | $3.70Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PAYXIn the Money | $31.50In the Money | $33.10In the Money | $31.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $1.60Out of the Money | $2.80Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYXIn the Money | $27.00In the Money | $28.90In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYXOut of the Money | $2.45Out of the Money | $3.60Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PAYXIn the Money | $22.50In the Money | $25.00In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYXOut of the Money | $3.70Out of the Money | $4.50Out of the Money | $3.78Out of the Money | $-0.12Out of the Money | 10Out of the Money | 73Out of the Money | |
PAYXIn the Money | $19.20In the Money | $22.40In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PAYXOut of the Money | $4.80Out of the Money | $5.70Out of the Money | $4.90Out of the Money | $0.10Out of the Money | 2Out of the Money | 131Out of the Money | |
PAYXIn the Money | $15.50In the Money | $19.00In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | PAYXOut of the Money | $5.60Out of the Money | $7.20Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
PAYXUnderlying issue's last price | $13.00Underlying issue's last price | $15.20Underlying issue's last price | $26.53Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | PAYXUnderlying issue's last price | $7.70Underlying issue's last price | $8.50Underlying issue's last price | $9.36Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 115Underlying issue's last price |
PAYXNear the Money | $9.70Near the Money | $11.80Near the Money | $11.18Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | PAYXIn the Money | $9.80In the Money | $10.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 164In the Money | |
PAYXOut of the Money | $7.20Out of the Money | $8.50Out of the Money | $7.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | PAYXIn the Money | $11.50In the Money | $12.70In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1,549In the Money | |
PAYXOut of the Money | $5.20Out of the Money | $7.60Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 926Out of the Money | PAYXIn the Money | $14.40In the Money | $15.70In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 536In the Money | |
PAYXOut of the Money | $4.00Out of the Money | $6.00Out of the Money | $4.40Out of the Money | $-0.10Out of the Money | 2Out of the Money | 426Out of the Money | PAYXIn the Money | $16.50In the Money | $21.00In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 773In the Money | |
PAYXOut of the Money | $2.35Out of the Money | $4.40Out of the Money | $3.50Out of the Money | $0.70Out of the Money | 7Out of the Money | 744Out of the Money | PAYXIn the Money | $21.20In the Money | $24.10In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PAYXOut of the Money | $1.15Out of the Money | $2.35Out of the Money | $2.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | PAYXIn the Money | $25.30In the Money | $28.20In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 521In the Money | |
PAYXOut of the Money | $1.40Out of the Money | $2.00Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | PAYXIn the Money | $29.90In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.75Out of the Money | $1.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,066Out of the Money | PAYXIn the Money | $34.10In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.60Out of the Money | $1.40Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | PAYXIn the Money | $39.60In the Money | $42.60In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PAYXOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | PAYXIn the Money | $44.30In the Money | $48.00In 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 | $1.15Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PAYXIn the Money | $49.70In the Money | $52.30In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $1.65Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | PAYXIn the Money | $54.10In the Money | $58.10In 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 | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | PAYXIn the Money | $59.20In the Money | $63.00In 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 | $0.60Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | PAYXIn the Money | $64.20In the Money | $67.90In the Money | $60.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PAYXIn the Money | $69.10In the Money | $73.00In 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 | $0.50Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYXIn the Money | $74.00In the Money | $78.20In the Money | $70.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYXIn the Money | $78.90In the Money | $83.00In 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 | $0.50Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYXIn the Money | $84.30In the Money | $87.80In 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 | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PAYXIn the Money | $88.80In the Money | $93.20In the Money | $61.51In the Money | $0.00In the Money | ---In the Money | ---In the Money |