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 | $86.00In the Money | $90.10In the Money | $86.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PAYXIn the Money | $81.20In the Money | $85.10In 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 | $76.10In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PAYXIn the Money | $71.30In the Money | $75.20In the Money | $69.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PAYXIn the Money | $66.20In the Money | $69.90In the Money | $47.65In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PAYXIn the Money | $61.20In the Money | $65.30In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PAYXIn the Money | $56.20In the Money | $60.30In 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 | $51.40In the Money | $55.30In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | ---Out of the Money | $0.40Out 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 | $46.30In the Money | $50.40In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | PAYXOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PAYXIn the Money | $41.30In the Money | $45.40In the Money | $47.89In the Money | $0.00In the Money | ---In the Money | 37In the Money | PAYXOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 698Out of the Money | |
PAYXIn the Money | $36.30In the Money | $40.50In the Money | $42.99In the Money | $0.00In the Money | ---In the Money | 17In 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 | 674Out of the Money | |
PAYXIn the Money | $31.60In the Money | $35.40In 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 | $0.50Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 879Out of the Money | |
PAYXIn the Money | $26.70In the Money | $30.60In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 185In the Money | PAYXOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | |
PAYXIn the Money | $23.20In the Money | $24.90In the Money | $24.70In the Money | $-4.65In the Money | 2In the Money | 286In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.75Out 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 | $20.60In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 196In the Money | PAYXOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $-0.08Out of the Money | 2Out of the Money | 646Out of the Money | |
PAYXIn the Money | $12.30In the Money | $14.50In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 1,736In the Money | PAYXOut of the Money | $0.65Out of the Money | $1.05Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | |
PAYXIn the Money | $9.80In the Money | $10.20In the Money | $10.36In the Money | $0.46In the Money | 2In the Money | 1,945In the Money | PAYXOut of the Money | $1.35Out of the Money | $2.30Out of the Money | $1.31Out of the Money | $0.16Out of the Money | 2Out of the Money | 6,021Out of the Money | |
PAYXUnderlying issue's last price | $5.10Underlying issue's last price | $6.50Underlying issue's last price | $6.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 633Underlying issue's last price | Filter Table By Strike Price of$140.00Underlying issue's last price | PAYXUnderlying issue's last price | $2.45Underlying issue's last price | $2.90Underlying issue's last price | $2.70Underlying issue's last price | $-0.20Underlying issue's last price | 16Underlying issue's last price | 1,643Underlying issue's last price |
PAYXNear the Money | $3.60Near the Money | $3.80Near the Money | $3.80Near the Money | $0.06Near the Money | 31Near the Money | 2,628Near the Money | PAYXIn the Money | $5.00In the Money | $5.60In the Money | $5.00In the Money | $-0.30In the Money | 10In the Money | 293In the Money | |
PAYXOut of the Money | $1.75Out of the Money | $1.95Out of the Money | $2.00Out of the Money | $0.20Out of the Money | 2Out of the Money | 2,622Out of the Money | PAYXIn the Money | $6.50In the Money | $10.00In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
PAYXOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 920Out of the Money | PAYXIn the Money | $12.30In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.06Out of the Money | 1Out of the Money | 714Out of the Money | PAYXIn the Money | $15.20In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | PAYXIn the Money | $20.20In the Money | $24.00In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PAYXIn the Money | $25.80In the Money | $28.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYXIn the Money | $30.10In the Money | $34.10In 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 | $35.10In the Money | $39.10In 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 | $40.10In the Money | $44.10In 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 | $45.10In the Money | $49.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $50.10In the Money | $54.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $55.10In the Money | $59.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $65.10In the Money | $69.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |