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 | $57.80In the Money | $62.00In the Money | $53.68In the Money | $0.00In the Money | ---In the Money | 6In the Money | PAYXOut of the Money | $0.15Out of the Money | $0.65Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PAYXIn the Money | $54.20In the Money | $57.40In the Money | $58.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.10Out of the Money | $1.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $49.40In the Money | $51.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.25Out of the Money | $1.65Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PAYXIn the Money | $43.90In the Money | $48.30In the Money | $40.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.50Out of the Money | $2.00Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $39.70In the Money | $43.80In the Money | $40.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYXOut of the Money | $0.95Out of the Money | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $36.70In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $2.05Out of the Money | $2.35Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $32.50In the Money | $33.50In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYXOut of the Money | $2.50Out of the Money | $3.00Out of the Money | $2.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
PAYXIn the Money | $27.30In the Money | $30.10In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PAYXIn the Money | $25.80In the Money | $26.50In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | PAYXOut of the Money | $4.50Out of the Money | $4.80Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
PAYXIn the Money | $22.30In the Money | $24.90In the Money | $24.01In the Money | $0.00In the Money | ---In the Money | 34In the Money | PAYXOut of the Money | $5.70Out of the Money | $6.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
PAYXIn the Money | $19.10In the Money | $21.30In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYXOut of the Money | $7.20Out of the Money | $9.80Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
PAYXUnderlying issue's last price | $16.10Underlying issue's last price | $16.60Underlying issue's last price | $19.74Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 121Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | PAYXUnderlying issue's last price | $8.90Underlying issue's last price | $9.20Underlying issue's last price | $7.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 180Underlying issue's last price |
PAYXNear the Money | $13.30Near the Money | $13.90Near the Money | $14.93Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | PAYXIn the Money | $10.90In the Money | $11.20In the Money | $11.30In the Money | $0.10In the Money | 1In the Money | 41In the Money | |
PAYXOut of the Money | $10.90Out of the Money | $11.40Out of the Money | $10.80Out of the Money | $0.10Out of the Money | 1Out of the Money | 28Out of the Money | PAYXIn the Money | $11.90In the Money | $13.60In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
PAYXOut of the Money | $8.70Out of the Money | $9.30Out of the Money | $8.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PAYXIn the Money | $15.90In the Money | $16.30In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PAYXOut of the Money | $7.00Out of the Money | $7.40Out of the Money | $8.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PAYXIn the Money | $18.80In the Money | $19.40In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PAYXOut of the Money | $5.40Out of the Money | $5.80Out of the Money | $6.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PAYXIn the Money | $22.30In the Money | $23.80In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PAYXOut of the Money | $4.20Out of the Money | $4.50Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PAYXIn the Money | $24.10In the Money | $28.70In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PAYXOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | PAYXIn the Money | $28.60In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $2.35Out of the Money | $2.60Out of the Money | $2.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYXIn the Money | $33.70In the Money | $38.00In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYXOut of the Money | $1.75Out of the Money | $1.95Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | PAYXIn the Money | $39.50In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $1.25Out of the Money | $1.45Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $43.70In the Money | $47.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.65Out of the Money | $1.15Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | PAYXIn the Money | $49.50In the Money | $52.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.45Out of the Money | $0.95Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYXIn the Money | $54.70In the Money | $57.20In 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 | $0.70Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | PAYXIn the Money | $58.50In the Money | $62.50In 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 | $0.65Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PAYXIn the Money | $64.60In the Money | $66.90In 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 | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $68.60In the Money | $71.60In 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 | $0.40Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $73.70In the Money | $77.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |