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 | $76.40In the Money | $80.40In the Money | $65.68In the Money | $0.00In the Money | ---In the Money | 6In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PAYXIn the Money | $71.60In the Money | $75.50In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $66.70In the Money | $70.60In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PAYXIn the Money | $61.80In the Money | $65.40In the Money | $51.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYXIn the Money | $56.70In the Money | $60.60In the Money | $47.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $51.80In the Money | $55.80In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $46.80In the Money | $50.90In the Money | $38.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
PAYXIn the Money | $42.00In the Money | $46.00In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.25Out of the Money | $0.70Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,307Out of the Money | |
PAYXIn the Money | $37.40In the Money | $41.00In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYXOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
PAYXIn the Money | $33.60In the Money | $36.20In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | 37In the Money | PAYXOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 708Out of the Money | |
PAYXIn the Money | $29.50In the Money | $30.40In the Money | $27.07In the Money | $0.00In the Money | ---In the Money | 13In the Money | PAYXOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 676Out of the Money | |
PAYXIn the Money | $24.90In the Money | $25.90In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 117In the Money | PAYXOut of the Money | $1.05Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 880Out of the Money | |
PAYXIn the Money | $20.50In the Money | $20.90In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 185In the Money | PAYXOut of the Money | $1.55Out of the Money | $1.70Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | |
PAYXIn the Money | $16.30In the Money | $16.70In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 288In the Money | PAYXOut of the Money | $2.30Out of the Money | $2.50Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 734Out of the Money | |
PAYXIn the Money | $12.50In the Money | $13.10In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 249In the Money | PAYXOut of the Money | $3.40Out of the Money | $3.70Out of the Money | $3.50Out of the Money | $-0.20Out of the Money | 1Out of the Money | 622Out of the Money | |
PAYXUnderlying issue's last price | $9.10Underlying issue's last price | $9.80Underlying issue's last price | $10.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,830Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | PAYXUnderlying issue's last price | $5.00Underlying issue's last price | $5.30Underlying issue's last price | $5.10Underlying issue's last price | $0.10Underlying issue's last price | 2Underlying issue's last price | 141Underlying issue's last price |
PAYXNear the Money | $6.30Near the Money | $6.70Near the Money | $6.46Near the Money | $-0.14Near the Money | 5Near the Money | 2,037Near the Money | PAYXIn the Money | $7.20In the Money | $7.50In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
PAYXOut of the Money | $4.10Out of the Money | $4.40Out of the Money | $4.30Out of the Money | $-0.90Out of the Money | 2Out of the Money | 457Out of the Money | PAYXIn the Money | $8.10In the Money | $10.40In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
PAYXOut of the Money | $2.50Out of the Money | $2.80Out of the Money | $3.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,912Out of the Money | PAYXIn the Money | $12.90In the Money | $13.90In the Money | $13.50In the Money | $1.10In the Money | 1In the Money | 20In the Money | |
PAYXOut of the Money | $1.40Out of the Money | $1.70Out of the Money | $1.58Out of the Money | $-0.52Out of the Money | 1Out of the Money | 254Out of the Money | PAYXIn the Money | $15.70In the Money | $17.90In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PAYXOut of the Money | $0.75Out of the Money | $1.00Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | PAYXIn the Money | $21.80In the Money | $24.20In 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 | $0.60Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PAYXIn the Money | $25.00In the Money | $28.80In 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 | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PAYXIn the Money | $30.00In the Money | $34.00In 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 | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $35.00In the Money | $38.80In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out 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 | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $45.00In the Money | $48.80In 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 | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $50.10In the Money | $53.80In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $55.00In the Money | $58.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |