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 | $87.30In the Money | $91.20In the Money | $86.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PAYXIn the Money | $82.30In the Money | $85.90In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.70Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $77.40In the Money | $81.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PAYXIn the Money | $72.40In the Money | $76.30In the Money | $69.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYXIn the Money | $67.40In the Money | $71.30In the Money | $47.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PAYXIn the Money | $62.50In the Money | $66.40In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $57.50In the Money | $61.40In the Money | $38.33In 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 | 373Out of the Money | |
PAYXIn the Money | $52.60In the Money | $56.50In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | ---Out of the Money | $1.15Out 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 | $47.60In the Money | $51.50In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYXOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PAYXIn the Money | $42.60In the Money | $46.50In the Money | $47.89In the Money | $0.00In the Money | ---In the Money | 37In the Money | PAYXOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 698Out of the Money | |
PAYXIn the Money | $37.70In the Money | $41.60In the Money | $42.99In the Money | $0.00In the Money | ---In the Money | 17In the Money | PAYXOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
PAYXIn the Money | $33.30In the Money | $36.70In the Money | $39.17In the Money | $0.00In the Money | ---In the Money | 102In the Money | PAYXOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 879Out of the Money | |
PAYXIn the Money | $27.90In the Money | $31.50In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 185In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 2Out of the Money | 431Out of the Money | |
PAYXIn the Money | $24.20In the Money | $25.80In the Money | $29.35In the Money | $0.00In the Money | ---In the Money | 286In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 995Out of the Money | |
PAYXIn the Money | $18.40In the Money | $22.10In the Money | $21.01In the Money | $-0.99In the Money | 1In the Money | 196In the Money | PAYXOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 7Out of the Money | 648Out of the Money | |
PAYXIn the Money | $14.20In the Money | $17.40In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 1,736In the Money | PAYXOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.10Out of the Money | 1Out of the Money | 350Out of the Money | |
PAYXIn the Money | $10.60In the Money | $11.60In the Money | $11.69In the Money | $-0.21In the Money | 1In the Money | 1,982In the Money | PAYXOut of the Money | $1.20Out of the Money | $1.40Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,021Out of the Money | |
PAYXUnderlying issue's last price | $7.20Underlying issue's last price | $7.40Underlying issue's last price | $7.24Underlying issue's last price | $-0.76Underlying issue's last price | 1Underlying issue's last price | 655Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYXUnderlying issue's last price | $2.40Underlying issue's last price | $2.60Underlying issue's last price | $2.30Underlying issue's last price | $0.05Underlying issue's last price | 1Underlying issue's last price | 1,635Underlying issue's last price |
PAYXNear the Money | $4.20Near the Money | $4.50Near the Money | $4.40Near the Money | $-0.67Near the Money | 21Near the Money | 2,604Near the Money | PAYXIn the Money | $4.40In the Money | $4.70In the Money | $4.60In the Money | $0.52In the Money | 10In the Money | 283In the Money | |
PAYXOut of the Money | $2.20Out of the Money | $3.70Out of the Money | $2.22Out of the Money | $-0.31Out of the Money | 15Out of the Money | 2,627Out of the Money | PAYXIn the Money | $7.40In the Money | $7.70In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PAYXOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $-0.27Out of the Money | 11Out of the Money | 925Out of the Money | PAYXIn the Money | $10.20In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.16Out of the Money | 10Out of the Money | 714Out of the Money | PAYXIn the Money | $15.10In the Money | $18.00In 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 | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | PAYXIn the Money | $19.20In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.90Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $24.10In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYXIn the Money | $29.10In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $34.20In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $39.10In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYXIn the Money | $44.10In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $49.10In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $54.10In the Money | $58.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $64.10In the Money | $68.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |