• 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 January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PAYXIn the Money
$81.90In the Money
$85.90In the Money
$86.30In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
PAYXIn the Money
$77.20In the Money
$81.10In the Money
$57.65In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PAYXIn the Money
$72.10In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
PAYXIn the Money
$67.10In the Money
$71.10In the Money
$51.25In the Money
$0.00In the Money
---In the Money
2In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PAYXIn the Money
$62.30In the Money
$66.20In the Money
$47.65In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
---Out of the Money
$0.55Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$57.30In the Money
$61.20In the Money
$38.20In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
---Out of the Money
$0.55Out of the Money
$0.69Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
PAYXIn the Money
$52.30In the Money
$56.30In the Money
$38.33In the Money
$0.00In the Money
---In the Money
3In 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
373Out of the Money
PAYXIn the Money
$47.50In the Money
$51.40In the Money
$34.20In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.55Out 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
$42.50In the Money
$46.40In the Money
$31.10In the Money
$0.00In the Money
---In the Money
7In the Money
PAYXOut of the Money
$0.10Out of the Money
$0.60Out of the Money
$1.11Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
PAYXIn the Money
$37.60In the Money
$41.40In the Money
$39.70In the Money
$0.00In the Money
---In the Money
37In the Money
PAYXOut of the Money
$0.15Out of the Money
$0.50Out of the Money
$0.35Out of the Money
$-0.25Out of the Money
2Out of the Money
708Out of the Money
PAYXIn the Money
$32.80In the Money
$36.60In the Money
$34.90In the Money
$0.00In the Money
---In the Money
14In the Money
PAYXOut of the Money
$0.20Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
676Out of the Money
PAYXIn the Money
$29.60In the Money
$30.00In the Money
$22.40In the Money
$0.00In the Money
---In the Money
117In the Money
PAYXOut of the Money
$0.45Out of the Money
$0.65Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
880Out of the Money
PAYXIn the Money
$24.90In the Money
$25.50In the Money
$22.97In the Money
$0.00In the Money
---In the Money
185In the Money
PAYXOut of the Money
$0.70Out of the Money
$0.90Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
436Out of the Money
PAYXIn the Money
$20.40In the Money
$20.80In the Money
$22.29In the Money
$0.00In the Money
---In the Money
288In the Money
PAYXOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
996Out of the Money
PAYXIn the Money
$15.70In the Money
$18.30In the Money
$19.20In the Money
$0.00In the Money
---In the Money
199In the Money
PAYXOut of the Money
$1.70Out of the Money
$1.85Out of the Money
$1.80Out of the Money
$0.10Out of the Money
1Out of the Money
618Out of the Money
PAYXIn the Money
$12.10In the Money
$12.40In the Money
$13.60In the Money
$0.00In the Money
---In the Money
1,819In the Money
PAYXOut of the Money
$2.60Out of the Money
$2.85Out of the Money
$2.48Out of the Money
$0.00Out of the Money
---Out of the Money
269Out of the Money
PAYXUnderlying issue's last price
$8.50Underlying issue's last price
$10.80Underlying issue's last price
$10.16Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2,040Underlying issue's last price
Filter Table By Strike Price of$135.00Underlying issue's last price
PAYXUnderlying issue's last price
$4.10Underlying issue's last price
$4.40Underlying issue's last price
$4.11Underlying issue's last price
$-0.45Underlying issue's last price
57Underlying issue's last price
144Underlying issue's last price
PAYXNear the Money
$4.30Near the Money
$6.00Near the Money
$5.87Near the Money
$-0.73Near the Money
17Near the Money
477Near the Money
PAYXIn the Money
$5.60In the Money
$6.50In the Money
$6.50In the Money
$0.00In the Money
---In the Money
294In the Money
PAYXOut of the Money
$3.50Out of the Money
$3.70Out of the Money
$3.60Out of the Money
$-1.00Out of the Money
124Out of the Money
2,028Out of the Money
PAYXIn the Money
$8.80In the Money
$11.20In the Money
$9.40In the Money
$0.00In the Money
---In the Money
76In the Money
PAYXOut of the Money
$2.00Out of the Money
$2.15Out of the Money
$2.25Out of the Money
$-0.64Out of the Money
5Out of the Money
1,113Out of the Money
PAYXIn the Money
$12.00In the Money
$13.00In the Money
$11.40In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
443Out of the Money
PAYXIn the Money
$16.80In the Money
$17.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.45Out of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
PAYXIn the Money
$21.50In the Money
$23.30In 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
$0.40Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
PAYXIn the Money
$24.50In the Money
$28.60In 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
$0.55Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PAYXIn the Money
$29.40In the Money
$33.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
PAYXIn the Money
$34.30In 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
$1.27Out of the Money
$0.00Out of the Money
---Out of the Money
10Out 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
$0.50Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PAYXIn the Money
$44.30In the Money
$48.20In 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
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PAYXIn the Money
$49.20In the Money
$53.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money