• LAST PRICE
    133.1800
  • TODAY'S CHANGE (%)
    Trending Up0.6800 (0.5132%)
  • Bid / Lots
    132.3800/ 1
  • Ask / Lots
    133.6400/ 1
  • Open / Previous Close
    134.3500 / 132.5000
  • Day Range
    Low 132.2600
    High 134.3500
  • 52 Week Range
    Low 106.2700
    High 137.4000
  • Volume
    1,252,626
    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 September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PAYXIn the Money
$71.00In the Money
$75.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$66.20In the Money
$70.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$61.20In the Money
$65.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$56.20In the Money
$60.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$51.20In the Money
$55.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$46.30In the Money
$50.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PAYXIn the Money
$41.20In the Money
$45.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PAYXIn the Money
$36.10In the Money
$40.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.60Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
PAYXIn the Money
$31.20In the Money
$35.10In the Money
$22.70In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
150Out of the Money
PAYXIn the Money
$26.30In the Money
$30.00In the Money
$26.97In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
---Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
PAYXIn the Money
$21.80In the Money
$24.90In the Money
$24.00In the Money
$0.00In the Money
---In the Money
61In the Money
PAYXOut of the Money
---Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
206Out of the Money
PAYXIn the Money
$18.00In the Money
$18.50In the Money
$18.18In the Money
$0.00In the Money
---In the Money
242In the Money
PAYXOut of the Money
---Out of the Money
$0.75Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
273Out of the Money
PAYXIn the Money
$11.90In the Money
$15.20In the Money
$13.00In the Money
$-1.25In the Money
5In the Money
294In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
373Out of the Money
PAYXIn the Money
$7.80In the Money
$10.30In the Money
$7.95In the Money
$0.09In the Money
12In the Money
1,262In the Money
PAYXOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
5Out of the Money
543Out of the Money
PAYXUnderlying issue's last price
$3.00Underlying issue's last price
$4.50Underlying issue's last price
$3.45Underlying issue's last price
$0.66Underlying issue's last price
55Underlying issue's last price
1,367Underlying issue's last price
Filter Table By Strike Price of$130.00Underlying issue's last price
PAYXUnderlying issue's last price
---Underlying issue's last price
$0.10Underlying issue's last price
$0.07Underlying issue's last price
$-0.03Underlying issue's last price
1Underlying issue's last price
243Underlying issue's last price
PAYXNear the Money
$0.05Near the Money
$0.15Near the Money
$0.19Near the Money
$-0.39Near the Money
227Near the Money
3,453Near the Money
PAYXIn the Money
$1.20In the Money
$2.05In the Money
$1.80In the Money
$0.00In the Money
---In the Money
121In the Money
PAYXOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
488Out of the Money
680Out of the Money
PAYXIn the Money
$5.00In the Money
$7.90In the Money
$3.80In the Money
$0.00In the Money
---In the Money
4In 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
126Out of the Money
PAYXIn the Money
$11.60In the Money
$12.10In the Money
$15.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
872Out of the Money
PAYXIn the Money
$15.20In the Money
$17.10In 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
$20.20In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$25.00In the Money
$28.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$30.00In the Money
$33.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$35.00In the Money
$38.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$40.00In the Money
$43.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$45.00In the Money
$48.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$50.00In the Money
$53.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$55.00In the Money
$58.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money