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 | $57.60In the Money | $60.40In the Money | $53.68In the Money | $0.00In the Money | ---In the Money | 6In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PAYXIn the Money | $53.10In the Money | $55.20In the Money | $58.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.15Out of the Money | $0.90Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXIn the Money | $49.50In the Money | $50.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.30Out of the Money | $2.40Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PAYXIn the Money | $44.70In the Money | $46.40In the Money | $40.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $0.45Out of the Money | $2.85Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $41.00In the Money | $42.00In the Money | $40.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYXOut of the Money | $0.70Out of the Money | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $37.00In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $2.15Out of the Money | $2.35Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PAYXIn the Money | $31.80In the Money | $33.50In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $2.80Out of the Money | $3.00Out of the Money | $2.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 357Out of the Money | |
PAYXIn the Money | $29.10In the Money | $29.60In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
PAYXIn the Money | $25.40In the Money | $25.80In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | PAYXOut of the Money | $4.60Out of the Money | $4.80Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
PAYXIn the Money | $22.00In the Money | $22.30In the Money | $24.01In the Money | $0.00In the Money | ---In the Money | 56In the Money | PAYXOut of the Money | $5.80Out of the Money | $6.10Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
PAYXIn the Money | $18.70In the Money | $19.20In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | PAYXOut of the Money | $7.30Out of the Money | $7.60Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
PAYXUnderlying issue's last price | $15.80Underlying issue's last price | $16.10Underlying issue's last price | $19.74Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 137Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | PAYXUnderlying issue's last price | $9.00Underlying issue's last price | $9.40Underlying issue's last price | $7.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 272Underlying issue's last price |
PAYXNear the Money | $12.10Near the Money | $13.40Near the Money | $14.93Near the Money | $0.00Near the Money | ---Near the Money | 52Near the Money | PAYXIn the Money | $11.10In the Money | $11.50In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
PAYXOut of the Money | $10.70Out of the Money | $11.00Out of the Money | $12.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | PAYXIn the Money | $13.50In the Money | $13.90In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
PAYXOut of the Money | $8.60Out of the Money | $8.90Out of the Money | $8.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | PAYXIn the Money | $16.20In the Money | $16.70In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
PAYXOut of the Money | $6.80Out of the Money | $7.10Out of the Money | $8.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | PAYXIn the Money | $19.40In the Money | $19.80In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PAYXOut of the Money | $5.30Out of the Money | $5.60Out of the Money | $6.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | PAYXIn the Money | $23.00In the Money | $23.40In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PAYXOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | PAYXIn the Money | $27.00In the Money | $27.40In 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 | $3.30Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | PAYXIn the Money | $31.30In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $2.30Out of the Money | $2.45Out of the Money | $2.47Out of the Money | $-0.38Out of the Money | 1Out of the Money | 25Out of the Money | PAYXIn the Money | $35.30In the Money | $37.40In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYXOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | PAYXIn the Money | $39.40In the Money | $41.50In 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 | $1.40Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | PAYXIn the Money | $46.00In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.70Out of the Money | $1.15Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | PAYXIn the Money | $50.80In the Money | $53.50In 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 | 5Out of the Money | PAYXIn the Money | $54.40In the Money | $57.50In 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 | $0.75Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PAYXIn the Money | $61.00In the Money | $63.00In 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 | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $66.00In the Money | $68.80In 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 | $1.65Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $70.40In the Money | $71.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PAYXIn the Money | $75.90In the Money | $76.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |