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 | $66.50In the Money | $68.90In 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 | $0.05Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PAYXIn the Money | $60.60In the Money | $64.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $55.60In the Money | $59.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $50.70In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $45.70In the Money | $49.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PAYXIn the Money | $40.70In the Money | $44.60In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PAYXIn the Money | $35.90In the Money | $39.70In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PAYXIn the Money | $30.80In the Money | $34.20In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PAYXIn the Money | $25.80In the Money | $29.20In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
PAYXIn the Money | $21.00In the Money | $24.30In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 460Out of the Money | |
PAYXIn the Money | $16.40In the Money | $19.50In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 30In the Money | PAYXOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
PAYXIn the Money | $12.60In the Money | $14.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 158In the Money | PAYXOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | |
PAYXIn the Money | $8.10In the Money | $8.40In the Money | $7.10In the Money | $0.25In the Money | 1In the Money | 325In the Money | PAYXOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.26Out of the Money | 21Out of the Money | 663Out of the Money | |
PAYXUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $3.90Underlying issue's last price | $0.80Underlying issue's last price | 61Underlying issue's last price | 1,063Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | PAYXUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.50Underlying issue's last price | $-0.40Underlying issue's last price | 1Underlying issue's last price | 441Underlying issue's last price |
PAYXNear the Money | $1.25Near the Money | $1.45Near the Money | $1.30Near the Money | $0.51Near the Money | 33Near the Money | 2,269Near the Money | PAYXIn the Money | $3.30In the Money | $3.60In the Money | $4.99In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
PAYXOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.14Out of the Money | 22Out of the Money | 2,225Out of the Money | PAYXIn the Money | $6.90In the Money | $8.00In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,044Out of the Money | PAYXIn the Money | $11.30In the Money | $13.00In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | PAYXIn the Money | $16.30In the Money | $19.50In the Money | $17.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PAYXOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | PAYXIn the Money | $21.30In the Money | $24.50In 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 | $2.15Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PAYXIn the Money | $25.80In the Money | $29.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $31.30In the Money | $34.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $36.10In the Money | $39.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $40.60In the Money | $44.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $46.00In the Money | $49.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PAYXIn the Money | $51.30In the Money | $54.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |