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 | $55.90In the Money | $58.10In 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 | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $50.80In the Money | $53.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYXIn the Money | $46.70In the Money | $47.90In 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 | $1.25Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,505Out of the Money | |
PAYXIn the Money | $41.70In the Money | $43.40In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.35Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
PAYXIn the Money | $36.00In the Money | $39.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.70Out of the Money | $0.95Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PAYXIn the Money | $32.10In the Money | $33.80In the Money | $29.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.80Out of the Money | $1.55Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PAYXIn the Money | $28.20In the Money | $29.00In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYXOut of the Money | $1.05Out of the Money | $1.80Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PAYXIn the Money | $23.60In the Money | $24.60In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | PAYXOut of the Money | $1.75Out of the Money | $1.95Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
PAYXIn the Money | $19.80In the Money | $20.50In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | PAYXOut of the Money | $2.40Out of the Money | $3.00Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
PAYXIn the Money | $15.70In the Money | $16.70In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 109In the Money | PAYXOut of the Money | $3.40Out of the Money | $3.70Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | |
PAYXIn the Money | $12.40In the Money | $13.00In the Money | $13.22In the Money | $0.00In the Money | ---In the Money | 66In the Money | PAYXOut of the Money | $4.70Out of the Money | $5.00Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
PAYXUnderlying issue's last price | $9.30Underlying issue's last price | $9.80Underlying issue's last price | $8.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | PAYXUnderlying issue's last price | $6.50Underlying issue's last price | $6.80Underlying issue's last price | $6.70Underlying issue's last price | $-0.10Underlying issue's last price | 1Underlying issue's last price | 189Underlying issue's last price |
PAYXOut of the Money | $6.60Out of the Money | $7.20Out of the Money | $6.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 536Out of the Money | PAYXIn the Money | $8.70In the Money | $9.10In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1,548In the Money | |
PAYXOut of the Money | $4.40Out of the Money | $4.90Out of the Money | $4.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,043Out of the Money | PAYXIn the Money | $11.50In the Money | $12.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 531In the Money | |
PAYXOut of the Money | $2.85Out of the Money | $3.20Out of the Money | $2.90Out of the Money | $-0.10Out of the Money | 61Out of the Money | 546Out of the Money | PAYXIn the Money | $14.50In the Money | $16.10In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 704In the Money | |
PAYXOut of the Money | $1.70Out of the Money | $3.30Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 709Out of the Money | PAYXIn the Money | $18.00In the Money | $20.00In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PAYXOut of the Money | $0.90Out of the Money | $1.20Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,535Out of the Money | PAYXIn the Money | $22.50In the Money | $24.50In the Money | $27.44In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
PAYXOut of the Money | $0.10Out of the Money | $0.95Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | PAYXIn the Money | $27.90In the Money | $29.00In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,069Out of the Money | PAYXIn the Money | $32.10In the Money | $34.80In 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 | $0.35Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | PAYXIn the Money | $36.90In the Money | $40.00In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 10In 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 | 162Out of the Money | PAYXIn the Money | $43.20In the Money | $45.10In 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 | $0.25Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | PAYXIn the Money | $46.90In the Money | $50.00In 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 | $0.25Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | PAYXIn the Money | $51.60In the Money | $55.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | PAYXIn the Money | $57.20In the Money | $59.80In 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 | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | PAYXIn the Money | $61.90In the Money | $65.10In 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 | $0.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PAYXIn the Money | $66.50In the Money | $70.50In 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 | $0.10Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PAYXIn the Money | $71.40In the Money | $75.40In 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 | $0.10Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PAYXIn the Money | $76.70In the Money | $80.30In 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 | $0.50Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYXIn the Money | $81.60In the Money | $85.40In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PAYXIn the Money | $86.50In the Money | $90.50In the Money | $61.51In the Money | $0.00In the Money | ---In the Money | ---In the Money |