• LAST PRICE
    503.3000
  • TODAY'S CHANGE (%)
    Trending Down-25.6000 (-4.8402%)
  • Bid / Lots
    500.0100/ 1
  • Ask / Lots
    503.0000/ 1
  • Open / Previous Close
    513.2500 / 528.9000
  • Day Range
    Low 493.2300
    High 517.3400
  • 52 Week Range
    Low 362.4900
    High 570.1499
  • Volume
    1,363,822
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PHIn the Money
$271.00In the Money
$280.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$261.00In the Money
$270.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$251.00In the Money
$260.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$241.00In the Money
$251.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$231.00In the Money
$240.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$221.00In the Money
$230.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
1,496Out of the Money
PHIn the Money
$211.00In the Money
$220.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PHIn the Money
$201.00In the Money
$211.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$2.08Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$192.00In the Money
$200.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$182.00In the Money
$190.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.05Out of the Money
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$172.00In the Money
$181.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.10Out of the Money
$0.60Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
PHIn the Money
$162.00In the Money
$171.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.15Out 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
PHIn the Money
$152.00In the Money
$161.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.20Out of the Money
$0.70Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PHIn the Money
$142.00In the Money
$151.60In the Money
$171.60In the Money
$0.00In the Money
---In the Money
1In the Money
PHOut of the Money
$0.20Out of the Money
$0.75Out of the Money
$5.70Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PHIn the Money
$132.00In the Money
$142.00In the Money
$132.10In the Money
$0.00In the Money
---In the Money
1In the Money
PHOut of the Money
$0.30Out of the Money
$0.80Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
PHIn the Money
$123.00In the Money
$132.20In the Money
$179.88In the Money
$0.00In the Money
---In the Money
18In the Money
PHOut of the Money
$0.40Out of the Money
$0.90Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PHIn the Money
$113.00In the Money
$122.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.65Out of the Money
$1.10Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PHIn the Money
$103.10In the Money
$111.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.95Out of the Money
$1.35Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
PHIn the Money
$94.00In the Money
$103.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$1.25Out of the Money
$1.70Out of the Money
$1.55Out of the Money
$0.65Out of the Money
1Out of the Money
26Out of the Money
PHIn the Money
$84.70In the Money
$92.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$1.75Out of the Money
$2.20Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
PHIn the Money
$75.00In the Money
$83.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$2.40Out of the Money
$2.95Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$70.30In the Money
$72.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$3.50Out of the Money
$4.00Out of the Money
$4.10Out of the Money
$2.12Out of the Money
13Out of the Money
16Out of the Money
PHIn the Money
$61.70In the Money
$63.60In the Money
$76.77In the Money
$0.00In the Money
---In the Money
1In the Money
PHOut of the Money
$4.80Out of the Money
$5.30Out of the Money
$5.60Out of the Money
$4.05Out of the Money
11Out of the Money
17Out of the Money
PHIn the Money
$53.60In the Money
$55.10In the Money
$95.60In the Money
$0.00In the Money
---In the Money
2In the Money
PHOut of the Money
$6.30Out of the Money
$7.10Out of the Money
$7.30Out of the Money
$4.00Out of the Money
3Out of the Money
28Out of the Money
PHIn the Money
$45.90In the Money
$47.50In the Money
$95.10In the Money
$0.00In the Money
---In the Money
15In the Money
PHOut of the Money
$8.40Out of the Money
$9.30Out of the Money
$10.70Out of the Money
$6.10Out of the Money
6Out of the Money
72Out of the Money
PHIn the Money
$38.70In the Money
$40.20In the Money
$37.00In the Money
$-19.85In the Money
6In the Money
43In the Money
PHOut of the Money
$11.10Out of the Money
$12.00Out of the Money
$12.52Out of the Money
$6.68Out of the Money
41Out of the Money
30Out of the Money
PHIn the Money
$32.20In the Money
$33.30In the Money
$46.60In the Money
$0.00In the Money
---In the Money
8In the Money
PHOut of the Money
$14.40Out of the Money
$15.20Out of the Money
$15.59Out of the Money
$9.39Out of the Money
13Out of the Money
56Out of the Money
PHUnderlying issue's last price
$26.30Underlying issue's last price
$27.00Underlying issue's last price
$21.70Underlying issue's last price
$-39.00Underlying issue's last price
4Underlying issue's last price
6Underlying issue's last price
Filter Table By Strike Price of$500.00Underlying issue's last price
PHUnderlying issue's last price
$18.40Underlying issue's last price
$19.30Underlying issue's last price
$19.64Underlying issue's last price
$9.04Underlying issue's last price
1Underlying issue's last price
80Underlying issue's last price
PHOut of the Money
$21.00Out of the Money
$21.80Out of the Money
$19.20Out of the Money
$-8.59Out of the Money
2Out of the Money
14Out of the Money
PHIn the Money
$23.00In the Money
$24.00In the Money
$25.32In the Money
$11.82In the Money
11In the Money
66In the Money
PHOut of the Money
$16.40Out of the Money
$17.40Out of the Money
$26.70Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
PHIn the Money
$28.50In the Money
$29.50In the Money
$13.90In the Money
$0.00In the Money
---In the Money
34In the Money
PHOut of the Money
$12.60Out of the Money
$13.20Out of the Money
$12.05Out of the Money
$-11.15Out of the Money
12Out of the Money
34Out of the Money
PHIn the Money
$34.60In the Money
$35.90In the Money
$38.39In the Money
$16.69In the Money
1In the Money
84In the Money
PHOut of the Money
$9.50Out of the Money
$10.10Out of the Money
$8.70Out of the Money
$-9.30Out of the Money
33Out of the Money
150Out of the Money
PHIn the Money
$41.60In the Money
$43.40In the Money
$26.70In the Money
$0.00In the Money
---In the Money
113In the Money
PHOut of the Money
$7.10Out of the Money
$7.80Out of the Money
$7.75Out of the Money
$-6.15Out of the Money
1Out of the Money
41Out of the Money
PHIn the Money
$49.20In the Money
$51.30In the Money
$26.60In the Money
$0.00In the Money
---In the Money
43In the Money
PHOut of the Money
$5.10Out of the Money
$5.80Out of the Money
$4.70Out of the Money
$-5.50Out of the Money
72Out of the Money
48Out of the Money
PHIn the Money
$57.50In the Money
$59.90In the Money
$43.05In the Money
$0.00In the Money
---In the Money
13In the Money
PHOut of the Money
$3.60Out of the Money
$4.20Out of the Money
$2.74Out of the Money
$-3.86Out of the Money
7Out of the Money
159Out of the Money
PHIn the Money
$63.20In the Money
$72.00In the Money
$40.00In the Money
$0.00In the Money
---In the Money
31In the Money
PHOut of the Money
$2.50Out of the Money
$3.00Out of the Money
$2.15Out of the Money
$-2.75Out of the Money
11Out of the Money
148Out of the Money
PHIn the Money
$72.20In the Money
$82.00In the Money
$32.40In the Money
$0.00In the Money
---In the Money
27In the Money
PHOut of the Money
$1.05Out of the Money
$1.50Out of the Money
$1.50Out of the Money
$-2.21Out of the Money
1Out of the Money
246Out of the Money
PHIn the Money
$92.20In the Money
$102.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.30Out of the Money
$0.75Out of the Money
$0.50Out of the Money
$-0.50Out of the Money
11Out of the Money
320Out of the Money
PHIn the Money
$112.10In the Money
$122.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
PHIn the Money
$132.40In the Money
$142.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
PHIn the Money
$152.40In the Money
$162.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PHIn the Money
$172.10In the Money
$182.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
PHIn the Money
$192.00In the Money
$201.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$212.20In the Money
$222.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PHIn the Money
$232.00In the Money
$242.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.56Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
PHIn the Money
$252.10In the Money
$262.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$272.40In the Money
$282.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$292.40In the Money
$302.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money