• LAST PRICE
    114.0400
  • TODAY'S CHANGE (%)
    Trending Down-0.9800 (-0.8520%)
  • Bid / Lots
    113.8600/ 2
  • Ask / Lots
    114.8900/ 1
  • Open / Previous Close
    115.0200 / 115.0200
  • Day Range
    Low 113.5500
    High 115.9700
  • 52 Week Range
    Low 106.5500
    High 141.9200
  • Volume
    1,855,123
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PAYXIn the Money
$53.70In the Money
$55.00In 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
$47.40In the Money
$51.50In 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
$0.45Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PAYXIn the Money
$42.30In the Money
$46.40In 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
$38.80In the Money
$39.90In 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
$0.25Out of the Money
$0.05Out of the Money
$0.05Out of the Money
20Out of the Money
---Out of the Money
PAYXIn the Money
$32.50In the Money
$36.40In 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
$0.15Out of the Money
$0.15Out of the Money
1Out of the Money
---Out of the Money
PAYXIn the Money
$28.90In the Money
$29.90In 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
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$24.20In the Money
$25.40In the Money
$27.59In the Money
$0.00In the Money
---In the Money
4In the Money
PAYXOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.22Out of the Money
$-0.03Out of the Money
11Out of the Money
8Out of the Money
PAYXIn the Money
$18.70In the Money
$20.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.35Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.01Out of the Money
84Out of the Money
109Out of the Money
PAYXIn the Money
$14.90In the Money
$15.60In the Money
$15.20In the Money
$15.20In the Money
10In the Money
---In the Money
PAYXOut of the Money
$0.70Out of the Money
$0.90Out of the Money
$0.82Out of the Money
$-0.08Out of the Money
202Out of the Money
267Out of the Money
PAYXIn the Money
$10.60In the Money
$11.00In the Money
$10.90In the Money
$-5.40In the Money
2In the Money
4In the Money
PAYXOut of the Money
$1.35Out of the Money
$1.55Out of the Money
$1.40Out of the Money
$0.05Out of the Money
79Out of the Money
83Out of the Money
PAYXUnderlying issue's last price
$6.80Underlying issue's last price
$7.30Underlying issue's last price
$6.70Underlying issue's last price
$-0.40Underlying issue's last price
6Underlying issue's last price
8Underlying issue's last price
Filter Table By Strike Price of$110.00Underlying issue's last price
PAYXUnderlying issue's last price
$2.50Underlying issue's last price
$2.80Underlying issue's last price
$2.60Underlying issue's last price
$0.15Underlying issue's last price
37Underlying issue's last price
331Underlying issue's last price
PAYXNear the Money
$3.90Near the Money
$4.20Near the Money
$4.20Near the Money
$-0.20Near the Money
31Near the Money
40Near the Money
PAYXIn the Money
$4.50In the Money
$4.80In the Money
$4.55In the Money
$0.00In the Money
39In the Money
336In the Money
PAYXOut of the Money
$1.85Out of the Money
$2.25Out of the Money
$2.05Out of the Money
$-0.20Out of the Money
131Out of the Money
2,446Out of the Money
PAYXIn the Money
$7.50In the Money
$9.20In the Money
$6.65In the Money
$-1.52In the Money
50In the Money
2,980In the Money
PAYXOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$0.95Out of the Money
$-0.10Out of the Money
100Out of the Money
857Out of the Money
PAYXIn the Money
$10.00In the Money
$11.80In the Money
$11.50In the Money
$0.00In the Money
2In the Money
2,325In the Money
PAYXOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.42Out of the Money
$-0.03Out of the Money
165Out of the Money
2,378Out of the Money
PAYXIn the Money
$15.60In the Money
$17.00In the Money
$16.05In the Money
$-0.15In the Money
10In the Money
1,935In the Money
PAYXOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.16Out of the Money
$-0.07Out of the Money
11Out of the Money
777Out of the Money
PAYXIn the Money
$20.50In the Money
$21.20In the Money
$17.07In the Money
$0.00In the Money
---In the Money
104In the Money
PAYXOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
311Out of the Money
PAYXIn the Money
$25.20In the Money
$26.90In the Money
$17.50In the Money
$0.00In the Money
---In the Money
1,005In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
485Out of the Money
PAYXIn the Money
$30.40In the Money
$32.40In the Money
$29.50In the Money
$-0.50In the Money
1In the Money
---In the Money
PAYXOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
290Out of the Money
PAYXIn the Money
$34.70In the Money
$37.80In 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
$0.84Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$39.10In the Money
$42.80In 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
$44.80In the Money
$46.50In 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
$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
$48.60In the Money
$52.40In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$53.90In the Money
$57.30In 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
$0.30Out of the Money
$0.07Out of the Money
$0.07Out of the Money
6Out of the Money
---Out of the Money
PAYXIn the Money
$58.90In the Money
$62.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$63.80In the Money
$67.80In 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
$0.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$70.30In the Money
$72.80In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PAYXIn the Money
$74.70In the Money
$76.50In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
PAYXIn the Money
$79.00In the Money
$82.80In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2,349Out of the Money
PAYXIn the Money
$83.50In the Money
$87.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money