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 | $87.00In the Money | $91.40In the Money | $57.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.15Out of the Money | $1.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $82.00In the Money | $87.00In 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 | $1.85Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $77.00In the Money | $82.00In the Money | $70.10In the Money | $0.00In the Money | ---In the Money | 12In the Money | PAYXOut of the Money | $0.20Out of the Money | $1.95Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PAYXIn the Money | $72.00In the Money | $77.00In the Money | $49.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | PAYXOut of the Money | $0.25Out of the Money | $2.00Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
PAYXIn the Money | $67.50In the Money | $72.50In 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 | $2.05Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYXIn the Money | $62.50In the Money | $67.40In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | PAYXOut of the Money | $0.40Out of the Money | $2.25Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYXIn the Money | $58.00In the Money | $62.80In the Money | $59.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PAYXOut of the Money | $0.45Out of the Money | $2.35Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $53.70In the Money | $58.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $1.10Out of the Money | $1.40Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYXIn the Money | $49.80In the Money | $53.80In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | PAYXOut of the Money | $1.40Out of the Money | $1.70Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
PAYXIn the Money | $45.50In the Money | $48.10In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | PAYXOut of the Money | $1.75Out of the Money | $2.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PAYXIn the Money | $40.80In the Money | $44.20In the Money | $33.85In the Money | $0.00In the Money | ---In the Money | 13In the Money | PAYXOut of the Money | $2.20Out of the Money | $2.45Out of the Money | $2.23Out of the Money | $-1.22Out of the Money | 2Out of the Money | 71Out of the Money | |
PAYXIn the Money | $37.60In the Money | $39.10In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PAYXOut of the Money | $2.75Out of the Money | $3.00Out of the Money | $6.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PAYXIn the Money | $32.30In the Money | $36.40In the Money | $33.67In the Money | $0.00In the Money | ---In the Money | 27In the Money | PAYXOut of the Money | $3.30Out of the Money | $3.80Out of the Money | $7.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PAYXIn the Money | $29.30In the Money | $31.10In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | PAYXOut of the Money | $4.30Out of the Money | $4.70Out of the Money | $5.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PAYXIn the Money | $26.60In the Money | $27.50In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 52In the Money | PAYXOut of the Money | $5.30Out of the Money | $5.90Out of the Money | $5.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
PAYXIn the Money | $23.20In the Money | $23.90In the Money | $22.33In the Money | $0.00In the Money | ---In the Money | 126In the Money | PAYXOut of the Money | $6.60Out of the Money | $7.10Out of the Money | $8.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PAYXIn the Money | $20.00In the Money | $20.60In the Money | $15.56In the Money | $0.00In the Money | ---In the Money | 109In the Money | PAYXOut of the Money | $8.10Out of the Money | $8.60Out of the Money | $11.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PAYXUnderlying issue's last price | $16.90Underlying issue's last price | $17.50Underlying issue's last price | $12.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | PAYXUnderlying issue's last price | $7.60Underlying issue's last price | $11.90Underlying issue's last price | $13.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 13Underlying issue's last price |
PAYXNear the Money | $14.30Near the Money | $16.80Near the Money | $12.90Near the Money | $0.00Near the Money | ---Near the Money | 625Near the Money | PAYXIn the Money | $12.10In the Money | $12.60In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PAYXOut of the Money | $11.90Out of the Money | $12.30Out of the Money | $8.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | PAYXIn the Money | $14.50In the Money | $15.10In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PAYXOut of the Money | $9.80Out of the Money | $10.20Out of the Money | $10.10Out of the Money | $2.95Out of the Money | 1Out of the Money | 14Out of the Money | PAYXIn the Money | $17.30In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $7.90Out of the Money | $8.30Out of the Money | $7.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PAYXIn the Money | $20.40In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $6.30Out of the Money | $6.70Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | PAYXIn the Money | $22.00In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $3.10Out of the Money | $6.30Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | PAYXIn the Money | $25.80In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $3.80Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $29.60In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $2.80Out of the Money | $3.30Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PAYXIn the Money | $34.00In the Money | $39.00In 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 | $2.60Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | PAYXIn the Money | $39.00In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $1.60Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $44.70In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $1.15Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $49.00In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.60Out of the Money | $1.35Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PAYXIn the Money | $59.00In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |