• LAST PRICE
    139.4000
  • TODAY'S CHANGE (%)
    Trending Down-1.9900 (-1.4075%)
  • Bid / Lots
    138.0500/ 1
  • Ask / Lots
    139.3300/ 8
  • Open / Previous Close
    141.5300 / 141.3900
  • Day Range
    Low 139.3200
    High 142.0100
  • 52 Week Range
    Low 106.2700
    High 144.1700
  • Volume
    1,594,200
    above 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
$82.60In 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
$77.60In the Money
$80.90In 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
$72.60In the Money
$75.90In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
PAYXIn the Money
$67.60In the Money
$70.90In 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
$63.40In the Money
$65.90In the Money
$47.65In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
PAYXIn the Money
$57.60In the Money
$60.90In the Money
$38.20In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
---Out of the Money
$0.50Out of the Money
$0.69Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
PAYXIn the Money
$52.90In the Money
$55.90In the Money
$38.33In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
---Out of the Money
$0.45Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
373Out of the Money
PAYXIn the Money
$47.60In the Money
$51.60In the Money
$34.20In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1,307Out of the Money
PAYXIn the Money
$43.30In the Money
$46.70In the Money
$31.10In the Money
$0.00In the Money
---In the Money
7In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
PAYXIn the Money
$38.30In the Money
$41.20In the Money
$39.70In the Money
$0.00In the Money
---In the Money
37In the Money
PAYXOut of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.25Out of the Money
$-0.10Out of the Money
1Out of the Money
708Out of the Money
PAYXIn the Money
$34.10In the Money
$36.30In the Money
$34.90In the Money
$0.00In the Money
---In the Money
14In the Money
PAYXOut of the Money
$0.10Out of the Money
$1.20Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
676Out of the Money
PAYXIn the Money
$28.10In the Money
$32.10In the Money
$22.40In the Money
$0.00In the Money
---In the Money
117In the Money
PAYXOut of the Money
$0.15Out of the Money
$0.60Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
879Out of the Money
PAYXIn the Money
$24.80In the Money
$27.30In the Money
$27.50In the Money
$0.00In the Money
---In the Money
185In the Money
PAYXOut of the Money
$0.50Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
436Out of the Money
PAYXIn the Money
$19.20In the Money
$22.00In the Money
$22.92In the Money
$0.00In the Money
---In the Money
287In the Money
PAYXOut of the Money
$0.85Out of the Money
$1.10Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
996Out of the Money
PAYXIn the Money
$14.80In the Money
$17.40In the Money
$17.20In the Money
$0.00In the Money
---In the Money
195In the Money
PAYXOut of the Money
$1.35Out of the Money
$1.50Out of the Money
$1.12Out of the Money
$0.00Out of the Money
---Out of the Money
637Out of the Money
PAYXIn the Money
$10.80In the Money
$14.10In the Money
$13.60In the Money
$0.00In the Money
---In the Money
1,767In the Money
PAYXOut of the Money
$2.25Out of the Money
$2.35Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
352Out of the Money
PAYXUnderlying issue's last price
$8.40Underlying issue's last price
$8.60Underlying issue's last price
$8.70Underlying issue's last price
$-1.52Underlying issue's last price
3Underlying issue's last price
2,036Underlying issue's last price
Filter Table By Strike Price of$135.00Underlying issue's last price
PAYXUnderlying issue's last price
$3.60Underlying issue's last price
$3.80Underlying issue's last price
$3.70Underlying issue's last price
$0.70Underlying issue's last price
8Underlying issue's last price
264Underlying issue's last price
PAYXNear the Money
$5.50Near the Money
$5.70Near the Money
$5.70Near the Money
$-1.36Near the Money
38Near the Money
684Near the Money
PAYXIn the Money
$5.70In the Money
$5.90In the Money
$5.60In the Money
$1.14In the Money
5In the Money
480In the Money
PAYXOut of the Money
$3.30Out of the Money
$3.50Out of the Money
$3.40Out of the Money
$-0.50Out of the Money
4Out of the Money
2,558Out of the Money
PAYXIn the Money
$8.50In the Money
$9.30In the Money
$7.30In the Money
$0.00In the Money
---In the Money
159In the Money
PAYXOut of the Money
$1.75Out of the Money
$1.90Out of the Money
$2.02Out of the Money
$-0.18Out of the Money
7Out of the Money
2,558Out of the Money
PAYXIn the Money
$12.20In the Money
$13.70In the Money
$11.80In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
$0.85Out of the Money
$0.95Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
681Out of the Money
PAYXIn the Money
$14.60In the Money
$17.00In 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
$0.50Out of the Money
$0.62Out of the Money
$0.00Out of the Money
---Out of the Money
99Out of the Money
PAYXIn the Money
$19.40In the Money
$23.00In 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
$0.35Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
PAYXIn the Money
$25.20In the Money
$27.70In 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
10Out of the Money
PAYXIn the Money
$30.10In the Money
$33.20In 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
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
PAYXIn the Money
$35.00In the Money
$38.30In 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
$1.27Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PAYXIn the Money
$40.00In the Money
$43.20In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PAYXIn the Money
$45.00In the Money
$48.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
PAYXIn the Money
$50.10In the Money
$53.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money