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 | $71.50In the Money | $75.40In 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 | $66.60In the Money | $70.50In 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 | $61.60In the Money | $65.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $56.50In the Money | $60.70In 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 | $51.70In the Money | $55.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $47.10In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PAYXIn the Money | $42.60In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PAYXIn the Money | $37.20In the Money | $40.90In 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 | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PAYXIn the Money | $32.10In the Money | $36.00In 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 | $0.75Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PAYXIn the Money | $27.40In the Money | $31.20In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYXOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | |
PAYXIn the Money | $24.40In the Money | $24.90In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | PAYXOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,176Out of the Money | |
PAYXIn the Money | $19.80In the Money | $22.20In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 32In the Money | PAYXOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
PAYXIn the Money | $15.50In the Money | $17.90In the Money | $15.86In the Money | $0.23In the Money | 1In the Money | 94In the Money | PAYXOut of the Money | $1.85Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.17Out of the Money | 500Out of the Money | 8,019Out of the Money | |
PAYXIn the Money | $11.60In the Money | $12.20In the Money | $11.80In the Money | $-0.70In the Money | 15In the Money | 337In the Money | PAYXOut of the Money | $2.90Out of the Money | $3.10Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PAYXUnderlying issue's last price | $8.20Underlying issue's last price | $9.10Underlying issue's last price | $9.02Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 187Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | PAYXUnderlying issue's last price | $4.40Underlying issue's last price | $4.70Underlying issue's last price | $4.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 112Underlying issue's last price |
PAYXNear the Money | $5.30Near the Money | $5.80Near the Money | $5.70Near the Money | $-1.00Near the Money | 8Near the Money | 195Near the Money | PAYXIn the Money | $6.60In the Money | $6.90In the Money | $6.90In the Money | $0.50In the Money | 3In the Money | 29In the Money | |
PAYXOut of the Money | $3.20Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $-0.05Out of the Money | 17Out of the Money | 116Out of the Money | PAYXIn the Money | $9.50In the Money | $9.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PAYXOut of the Money | $1.50Out of the Money | $2.05Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | PAYXIn the Money | $13.10In the Money | $13.50In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYXOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.06Out of the Money | $-0.39Out of the Money | 1Out of the Money | 693Out of the Money | PAYXIn the Money | $17.30In the Money | $17.70In the Money | $17.50In the Money | $17.50In the Money | 1In the Money | ---In the Money | |
PAYXOut of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $21.80In the Money | $22.20In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $25.70In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.05Out 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 | $30.10In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $35.10In the Money | $39.00In 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 | $40.00In the Money | $44.00In 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 | $45.00In the Money | $49.00In 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 | $50.00In the Money | $53.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $55.00In the Money | $58.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |