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 | $72.00In the Money | $75.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $67.00In the Money | $70.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $62.00In the Money | $65.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $56.80In the Money | $60.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $52.40In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $46.90In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $42.00In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYXIn the Money | $36.90In the Money | $40.80In 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 | $32.10In the Money | $35.90In 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 | $26.90In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
PAYXIn the Money | $22.60In the Money | $26.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | |
PAYXIn the Money | $18.80In the Money | $19.10In 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 | $0.01Out of the Money | $-0.05Out of the Money | 3Out of the Money | 1,024Out of the Money | |
PAYXIn the Money | $12.10In the Money | $14.10In the Money | $14.50In the Money | $-2.50In the Money | 2In the Money | 200In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 158Out of the Money | 3,244Out of the Money | |
PAYXIn the Money | $8.90In the Money | $9.30In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 329In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 36Out of the Money | 6,918Out of the Money | |
PAYXUnderlying issue's last price | $4.30Underlying issue's last price | $4.60Underlying issue's last price | $4.32Underlying issue's last price | $-0.68Underlying issue's last price | 14Underlying issue's last price | 1,458Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | PAYXUnderlying issue's last price | $0.45Underlying issue's last price | $0.60Underlying issue's last price | $0.50Underlying issue's last price | $-0.15Underlying issue's last price | 159Underlying issue's last price | 1,401Underlying issue's last price |
PAYXNear the Money | $1.05Near the Money | $1.20Near the Money | $1.10Near the Money | $-0.70Near the Money | 164Near the Money | 1,950Near the Money | PAYXIn the Money | $2.10In the Money | $2.70In the Money | $2.15In the Money | $0.05In the Money | 159In the Money | 481In the Money | |
PAYXOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 369Out of the Money | 2,434Out of the Money | PAYXIn the Money | $6.10In the Money | $6.90In the Money | $6.60In the Money | $0.80In the Money | 20In the Money | 49In the Money | |
PAYXOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 39Out of the Money | 425Out of the Money | PAYXIn the Money | $9.20In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | PAYXIn the Money | $14.40In the Money | $17.70In 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 | $19.20In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $24.20In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYXIn the Money | $29.20In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $34.30In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $39.30In the Money | $43.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |