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 | $82.10In the Money | $84.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $77.30In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $72.50In the Money | $74.80In 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 | $67.00In the Money | $69.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $61.80In the Money | $64.60In 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 | $56.90In the Money | $59.60In 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 | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYXIn the Money | $52.70In the Money | $54.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PAYXIn the Money | $46.90In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PAYXIn the Money | $42.00In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PAYXIn the Money | $37.50In the Money | $39.90In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | |
PAYXIn the Money | $32.00In the Money | $34.70In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,100Out of the Money | |
PAYXIn the Money | $28.00In the Money | $29.60In the Money | $19.40In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
PAYXIn the Money | $23.10In the Money | $24.40In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 61In the Money | PAYXOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,347Out of the Money | |
PAYXIn the Money | $18.20In the Money | $19.40In the Money | $18.38In the Money | $0.00In the Money | ---In the Money | 294In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
PAYXIn the Money | $13.60In the Money | $14.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 189In the Money | PAYXOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 809Out of the Money | |
PAYXIn the Money | $9.10In the Money | $9.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 240In the Money | PAYXOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 366Out of the Money | |
PAYXUnderlying issue's last price | $5.30Underlying issue's last price | $5.60Underlying issue's last price | $5.60Underlying issue's last price | $0.50Underlying issue's last price | 20Underlying issue's last price | 1,880Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYXUnderlying issue's last price | $1.95Underlying issue's last price | $2.25Underlying issue's last price | $2.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,190Underlying issue's last price |
PAYXNear the Money | $2.60Near the Money | $2.85Near the Money | $2.80Near the Money | $0.30Near the Money | 163Near the Money | 2,009Near the Money | PAYXIn the Money | $4.10In the Money | $4.50In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 477In the Money | |
PAYXOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $0.47Out of the Money | 25Out of the Money | 3,465Out of the Money | PAYXIn the Money | $7.50In the Money | $8.10In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,854Out of the Money | PAYXIn the Money | $11.10In the Money | $13.30In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | PAYXIn the Money | $15.90In the Money | $18.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYXIn the Money | $20.90In the Money | $22.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PAYXIn the Money | $25.70In the Money | $28.20In 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 | $30.80In the Money | $33.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $34.70In the Money | $38.50In 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 | $40.50In the Money | $43.30In 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 | $44.80In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |