• LAST PRICE
    142.8800
  • TODAY'S CHANGE (%)
    Trending Up0.4800 (0.3371%)
  • Bid / Lots
    142.8800/ 6
  • Ask / Lots
    142.9000/ 1
  • Open / Previous Close
    142.9200 / 142.4000
  • Day Range
    Low 142.6600
    High 143.9150
  • 52 Week Range
    Low 114.7200
    High 150.7100
  • Volume
    766,023
    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
$86.00In the Money
$90.10In the Money
$86.30In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$1.10Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
PAYXIn the Money
$81.20In the Money
$85.10In the Money
$57.65In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.70Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PAYXIn the Money
$76.10In the Money
$80.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
PAYXIn the Money
$71.30In the Money
$75.20In the Money
$69.80In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.30Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PAYXIn the Money
$66.20In the Money
$69.90In the Money
$47.65In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
PAYXIn the Money
$61.20In the Money
$65.30In the Money
$38.20In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.35Out of the Money
$0.69Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
PAYXIn the Money
$56.20In the Money
$60.30In the Money
$38.33In 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
373Out of the Money
PAYXIn the Money
$51.40In the Money
$55.30In the Money
$34.20In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
---Out of the Money
$0.40Out 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
$46.30In the Money
$50.40In the Money
$31.10In the Money
$0.00In the Money
---In the Money
7In the Money
PAYXOut of the Money
---Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
PAYXIn the Money
$41.30In the Money
$45.40In the Money
$47.89In the Money
$0.00In the Money
---In the Money
37In the Money
PAYXOut of the Money
---Out of the Money
$0.20Out of the Money
$0.34Out of the Money
$0.00Out of the Money
---Out of the Money
698Out of the Money
PAYXIn the Money
$36.40In the Money
$40.50In the Money
$42.99In the Money
$0.00In the Money
---In the Money
17In 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
674Out of the Money
PAYXIn the Money
$31.60In the Money
$35.40In the Money
$39.17In the Money
$0.00In the Money
---In the Money
102In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
879Out of the Money
PAYXIn the Money
$26.70In the Money
$30.60In the Money
$27.50In the Money
$0.00In the Money
---In the Money
185In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
429Out of the Money
PAYXIn the Money
$23.20In the Money
$24.90In the Money
$24.70In the Money
$-4.65In the Money
2In the Money
286In the Money
PAYXOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
995Out of the Money
PAYXIn the Money
$18.40In the Money
$20.60In the Money
$18.90In the Money
$0.00In the Money
---In the Money
196In the Money
PAYXOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.39Out of the Money
$-0.08Out of the Money
2Out of the Money
646Out of the Money
PAYXIn the Money
$14.10In the Money
$14.50In the Money
$14.20In the Money
$0.00In the Money
---In the Money
1,736In the Money
PAYXOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
350Out of the Money
PAYXIn the Money
$9.80In the Money
$10.20In the Money
$10.36In the Money
$0.46In the Money
2In the Money
1,945In the Money
PAYXOut of the Money
$1.35Out of the Money
$2.55Out of the Money
$1.31Out of the Money
$0.16Out of the Money
2Out of the Money
6,021Out of the Money
PAYXUnderlying issue's last price
$6.30Underlying issue's last price
$6.50Underlying issue's last price
$6.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
633Underlying issue's last price
Filter Table By Strike Price of$140.00Underlying issue's last price
PAYXUnderlying issue's last price
$2.55Underlying issue's last price
$2.85Underlying issue's last price
$2.70Underlying issue's last price
$-0.20Underlying issue's last price
16Underlying issue's last price
1,643Underlying issue's last price
PAYXNear the Money
$3.60Near the Money
$3.80Near the Money
$3.80Near the Money
$0.06Near the Money
31Near the Money
2,628Near the Money
PAYXIn the Money
$5.10In the Money
$5.30In the Money
$5.00In the Money
$-0.30In the Money
10In the Money
293In the Money
PAYXOut of the Money
$1.85Out of the Money
$1.95Out of the Money
$2.00Out of the Money
$0.20Out of the Money
2Out of the Money
2,622Out of the Money
PAYXIn the Money
$8.20In the Money
$8.60In the Money
$6.80In the Money
$0.00In the Money
---In the Money
26In the Money
PAYXOut of the Money
$0.70Out of the Money
$0.90Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
920Out of the Money
PAYXIn the Money
$12.30In the Money
$13.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.06Out of the Money
1Out of the Money
714Out of the Money
PAYXIn the Money
$15.20In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$1.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
PAYXIn the Money
$20.20In the Money
$24.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PAYXIn the Money
$25.80In the Money
$28.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
PAYXIn the Money
$30.10In the Money
$34.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$1.27Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PAYXIn the Money
$35.10In the Money
$39.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PAYXIn the Money
$40.10In the Money
$44.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
PAYXIn the Money
$45.10In the Money
$49.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$50.10In the Money
$54.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$55.10In the Money
$59.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$65.10In the Money
$69.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money