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 | $82.60In the Money | $85.90In the Money | $86.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PAYXIn the Money | $77.60In the Money | $80.90In the Money | $57.65In 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 | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $72.60In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PAYXIn the Money | $67.60In the Money | $70.90In the Money | $51.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYXIn the Money | $63.40In the Money | $65.90In the Money | $47.65In the Money | $0.00In the Money | ---In the Money | 3In 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 | 33Out of the Money | |
PAYXIn the Money | $57.60In the Money | $60.90In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $52.90In the Money | $55.90In the Money | $38.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
PAYXIn the Money | $47.60In the Money | $51.60In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,307Out of the Money | |
PAYXIn the Money | $43.30In the Money | $46.70In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PAYXIn the Money | $38.30In the Money | $41.20In the Money | $39.70In the Money | $0.00In the Money | ---In the Money | 37In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 1Out of the Money | 708Out of the Money | |
PAYXIn the Money | $34.10In the Money | $36.30In the Money | $34.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | PAYXOut of the Money | $0.10Out of the Money | $1.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 676Out of the Money | |
PAYXIn the Money | $28.10In the Money | $32.10In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 117In the Money | PAYXOut of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 879Out of the Money | |
PAYXIn the Money | $24.80In the Money | $27.30In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 185In the Money | PAYXOut of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | |
PAYXIn the Money | $19.20In the Money | $22.00In the Money | $22.92In the Money | $0.00In the Money | ---In the Money | 287In the Money | PAYXOut of the Money | $0.85Out of the Money | $1.10Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 996Out of the Money | |
PAYXIn the Money | $14.80In the Money | $17.40In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 195In the Money | PAYXOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | |
PAYXIn the Money | $10.80In the Money | $14.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1,767In the Money | PAYXOut of the Money | $2.25Out of the Money | $2.35Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
PAYXUnderlying issue's last price | $8.40Underlying issue's last price | $8.60Underlying issue's last price | $8.70Underlying issue's last price | $-1.52Underlying issue's last price | 3Underlying issue's last price | 2,036Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | PAYXUnderlying issue's last price | $3.60Underlying issue's last price | $3.80Underlying issue's last price | $3.70Underlying issue's last price | $0.70Underlying issue's last price | 8Underlying issue's last price | 264Underlying issue's last price |
PAYXNear the Money | $5.50Near the Money | $5.70Near the Money | $5.70Near the Money | $-1.36Near the Money | 38Near the Money | 684Near the Money | PAYXIn the Money | $5.70In the Money | $5.90In the Money | $5.60In the Money | $1.14In the Money | 5In the Money | 480In the Money | |
PAYXOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.40Out of the Money | $-0.50Out of the Money | 4Out of the Money | 2,558Out of the Money | PAYXIn the Money | $8.50In the Money | $9.30In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 159In the Money | |
PAYXOut of the Money | $1.75Out of the Money | $1.90Out of the Money | $2.02Out of the Money | $-0.18Out of the Money | 7Out of the Money | 2,558Out of the Money | PAYXIn the Money | $12.20In the Money | $13.70In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PAYXOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 681Out of the Money | PAYXIn the Money | $14.60In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | PAYXIn the Money | $19.40In the Money | $23.00In 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 | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | PAYXIn the Money | $25.20In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $30.10In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | PAYXIn the Money | $35.00In the Money | $38.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $40.00In the Money | $43.20In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $45.00In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYXIn the Money | $50.10In the Money | $53.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |