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 | $74.90In the Money | $78.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $70.30In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $65.90In the Money | $67.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $60.20In the Money | $63.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $54.70In the Money | $57.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $50.30In the Money | $52.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $45.70In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYXIn the Money | $40.10In the Money | $42.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 189Out of the Money | |
PAYXIn the Money | $35.40In the Money | $38.20In 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 | $29.90In the Money | $33.30In 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 | $-0.02Out of the Money | 2Out of the Money | 129Out of the Money | |
PAYXIn the Money | $25.40In the Money | $27.50In the Money | $25.34In the Money | $-1.26In the Money | 1In the Money | 48In 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 | 1Out of the Money | 287Out of the Money | |
PAYXIn the Money | $21.80In the Money | $22.10In the Money | $20.52In the Money | $0.18In the Money | 1In the Money | 76In the Money | PAYXOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 19Out of the Money | 1,032Out of the Money | |
PAYXIn the Money | $16.80In the Money | $17.20In the Money | $17.00In the Money | $1.00In the Money | 3In the Money | 200In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 56Out of the Money | 3,242Out of the Money | |
PAYXIn the Money | $12.00In the Money | $12.30In the Money | $11.40In the Money | $0.19In the Money | 38In the Money | 364In the Money | PAYXOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 37Out of the Money | 7,031Out of the Money | |
PAYXIn the Money | $7.20In the Money | $7.50In the Money | $6.60In the Money | $-0.04In the Money | 30In the Money | 1,466In the Money | PAYXOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 42Out of the Money | 1,403Out of the Money | |
PAYXUnderlying issue's last price | $3.00Underlying issue's last price | $3.20Underlying issue's last price | $3.13Underlying issue's last price | $0.33Underlying issue's last price | 97Underlying issue's last price | 1,960Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYXUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.25Underlying issue's last price | $-0.50Underlying issue's last price | 262Underlying issue's last price | 266Underlying issue's last price |
PAYXOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.09Out of the Money | 362Out of the Money | 2,405Out of the Money | PAYXIn the Money | $3.80In the Money | $4.00In the Money | $4.50In the Money | $-0.10In the Money | 15In the Money | 65In the Money | |
PAYXOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 64Out of the Money | 420Out of the Money | PAYXIn the Money | $8.00In the Money | $8.50In the Money | $8.80In the Money | $-8.10In the Money | 3In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PAYXIn the Money | $13.20In the Money | $13.50In 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 | $18.20In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $23.20In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYXIn the Money | $27.70In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $32.50In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $37.40In the Money | $40.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |