• LAST PRICE
    138.6500
  • TODAY'S CHANGE (%)
    Trending Down-0.7100 (-0.5095%)
  • Bid / Lots
    137.6700/ 2
  • Ask / Lots
    142.0000/ 1
  • Open / Previous Close
    140.6200 / 139.3600
  • Day Range
    Low 138.3200
    High 140.6699
  • 52 Week Range
    Low 106.2700
    High 142.0400
  • Volume
    1,776,714
    below 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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PAYXIn the Money
$77.40In the Money
$81.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$72.20In the Money
$76.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PAYXIn the Money
$67.10In the Money
$71.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$62.20In the Money
$66.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$57.30In the Money
$61.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$52.30In the Money
$56.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PAYXIn the Money
$47.30In the Money
$51.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
PAYXIn the Money
$42.40In the Money
$46.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
PAYXIn the Money
$37.40In the Money
$41.30In 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
$0.50Out of the Money
$0.44Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
PAYXIn the Money
$32.40In the Money
$36.40In the Money
$28.70In the Money
$0.00In the Money
---In the Money
7In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.55Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
216Out of the Money
PAYXIn the Money
$27.70In the Money
$31.10In the Money
$17.25In the Money
$0.00In the Money
---In the Money
8In the Money
PAYXOut of the Money
$0.10Out of the Money
$0.60Out of the Money
$0.29Out of the Money
$0.00Out of the Money
---Out of the Money
2,098Out of the Money
PAYXIn the Money
$23.70In the Money
$24.80In the Money
$19.40In the Money
$0.00In the Money
---In the Money
33In the Money
PAYXOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
PAYXIn the Money
$19.60In the Money
$20.10In the Money
$16.95In the Money
$0.00In the Money
---In the Money
94In the Money
PAYXOut of the Money
$0.40Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
3,343Out of the Money
PAYXIn the Money
$15.10In the Money
$15.40In the Money
$18.20In the Money
$0.00In the Money
---In the Money
300In the Money
PAYXOut of the Money
$1.05Out of the Money
$1.25Out of the Money
$1.25Out of the Money
$0.30Out of the Money
4Out of the Money
142Out of the Money
PAYXIn the Money
$10.60In the Money
$11.20In the Money
$11.94In the Money
$0.00In the Money
---In the Money
202In the Money
PAYXOut of the Money
$1.90Out of the Money
$2.10Out of the Money
$1.72Out of the Money
$0.00Out of the Money
---Out of the Money
158Out of the Money
PAYXUnderlying issue's last price
$7.30Underlying issue's last price
$7.60Underlying issue's last price
$8.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
257Underlying issue's last price
Filter Table By Strike Price of$135.00Underlying issue's last price
PAYXUnderlying issue's last price
$3.20Underlying issue's last price
$3.50Underlying issue's last price
$3.40Underlying issue's last price
$-0.20Underlying issue's last price
36Underlying issue's last price
88Underlying issue's last price
PAYXNear the Money
$4.50Near the Money
$4.70Near the Money
$4.60Near the Money
$-0.50Near the Money
1Near the Money
302Near the Money
PAYXIn the Money
$5.40In the Money
$5.60In the Money
$5.60In the Money
$-0.10In the Money
2In the Money
3,801In the Money
PAYXOut of the Money
$2.45Out of the Money
$2.55Out of the Money
$2.70Out of the Money
$-0.40Out of the Money
96Out of the Money
248Out of the Money
PAYXIn the Money
$6.70In the Money
$9.00In the Money
$7.00In the Money
$0.00In the Money
---In the Money
2In the Money
PAYXOut of the Money
$1.15Out of the Money
$1.30Out of the Money
$1.31Out of the Money
$-0.56Out of the Money
20Out of the Money
712Out of the Money
PAYXIn the Money
$12.10In the Money
$14.20In the Money
$11.00In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
$0.45Out of the Money
$0.85Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
PAYXIn the Money
$16.30In the Money
$18.30In 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
$0.35Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$19.50In the Money
$22.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$24.50In the Money
$28.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$29.40In the Money
$33.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$34.40In the Money
$38.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$39.30In the Money
$43.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out 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
$44.20In the Money
$48.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$49.30In the Money
$53.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money