• 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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PHIn the Money
$336.00In the Money
$345.90In 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
$0.40Out of the Money
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
PHIn the Money
$331.00In the Money
$341.00In 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
$0.40Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
PHIn the Money
$326.00In the Money
$335.00In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$321.00In the Money
$330.10In 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
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PHIn the Money
$316.00In the Money
$325.40In the Money
$310.00In 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
$0.89Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
PHIn the Money
$311.00In the Money
$320.50In 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
$2.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$306.00In the Money
$315.50In 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
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
PHIn the Money
$302.00In the Money
$310.60In the Money
$296.00In 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
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
PHIn the Money
$292.00In the Money
$302.00In 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
$0.55Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PHIn the Money
$282.00In the Money
$291.90In 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
$0.60Out of the Money
$0.71Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$272.00In the Money
$282.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.05Out of the Money
$0.70Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
PHIn the Money
$263.00In the Money
$273.00In 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
$0.80Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PHIn the Money
$253.00In the Money
$262.90In the Money
$174.12In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.10Out of the Money
$0.50Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
PHIn the Money
$243.00In the Money
$253.00In 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
$0.95Out of the Money
$1.29Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PHIn the Money
$234.00In the Money
$244.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.25Out of the Money
$1.05Out of the Money
$1.26Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PHIn the Money
$224.00In the Money
$234.00In the Money
$220.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.30Out of the Money
$1.20Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
PHIn the Money
$214.00In the Money
$223.20In the Money
$125.85In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.50Out of the Money
$1.35Out of the Money
$10.90Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
PHIn the Money
$205.00In the Money
$213.60In the Money
$75.04In the Money
$0.00In the Money
---In the Money
20In the Money
PHOut of the Money
$0.65Out of the Money
$1.30Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
PHIn the Money
$195.00In the Money
$204.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.60Out of the Money
$1.70Out of the Money
$1.00Out of the Money
$-4.20Out of the Money
1Out of the Money
12Out of the Money
PHIn the Money
$186.00In the Money
$196.00In the Money
$97.49In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$1.00Out of the Money
$1.95Out of the Money
$3.90Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
PHIn the Money
$176.00In the Money
$185.40In the Money
$108.60In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$1.25Out of the Money
$2.30Out of the Money
$1.70Out of the Money
$0.55Out of the Money
1Out of the Money
18Out of the Money
PHIn the Money
$167.00In the Money
$176.50In the Money
$70.17In the Money
$0.00In the Money
---In the Money
6In the Money
PHOut of the Money
$1.55Out of the Money
$2.65Out of the Money
$9.30Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
PHIn the Money
$157.00In the Money
$167.00In the Money
$84.81In the Money
$0.00In the Money
---In the Money
2In the Money
PHOut of the Money
$1.95Out of the Money
$3.10Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
PHIn the Money
$148.30In the Money
$157.40In the Money
$159.20In the Money
$0.00In the Money
---In the Money
1In the Money
PHOut of the Money
$2.50Out of the Money
$3.50Out of the Money
$2.95Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
PHIn the Money
$139.60In the Money
$148.10In the Money
$58.00In the Money
$0.00In the Money
---In the Money
1In the Money
PHOut of the Money
$3.20Out of the Money
$4.10Out of the Money
$3.57Out of the Money
$-0.68Out of the Money
2Out of the Money
25Out of the Money
PHIn the Money
$130.60In the Money
$139.00In the Money
$89.75In the Money
$0.00In the Money
---In the Money
5In the Money
PHOut of the Money
$3.90Out of the Money
$4.70Out of the Money
$4.30Out of the Money
$1.05Out of the Money
1Out of the Money
38Out of the Money
PHIn the Money
$121.70In the Money
$130.20In the Money
$74.00In the Money
$0.00In the Money
---In the Money
7In the Money
PHOut of the Money
$4.80Out of the Money
$5.80Out of the Money
$5.60Out of the Money
$1.75Out of the Money
1Out of the Money
27Out of the Money
PHIn the Money
$114.90In the Money
$118.60In the Money
$115.95In the Money
$-45.97In the Money
1In the Money
7In the Money
PHOut of the Money
$5.80Out of the Money
$6.80Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
PHIn the Money
$106.50In the Money
$111.20In the Money
$125.00In the Money
$0.00In the Money
---In the Money
9In the Money
PHOut of the Money
$6.90Out of the Money
$7.80Out of the Money
$7.63Out of the Money
$1.83Out of the Money
13Out of the Money
44Out of the Money
PHIn the Money
$98.30In the Money
$103.00In the Money
$125.80In the Money
$0.00In the Money
---In the Money
13In the Money
PHOut of the Money
$7.40Out of the Money
$8.90Out of the Money
$8.90Out of the Money
$3.40Out of the Money
13Out of the Money
25Out of the Money
PHIn the Money
$90.10In the Money
$93.90In the Money
$103.64In the Money
$0.00In the Money
---In the Money
8In the Money
PHOut of the Money
$9.80Out of the Money
$10.70Out of the Money
$10.50Out of the Money
$3.17Out of the Money
2Out of the Money
146Out of the Money
PHIn the Money
$82.30In the Money
$86.10In the Money
$120.94In the Money
$0.00In the Money
---In the Money
11In the Money
PHOut of the Money
$10.90Out of the Money
$12.60Out of the Money
$8.40Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
PHIn the Money
$75.00In the Money
$78.20In the Money
$90.34In the Money
$0.00In the Money
---In the Money
7In the Money
PHOut of the Money
$13.10Out of the Money
$15.30Out of the Money
$15.70Out of the Money
$7.10Out of the Money
1Out of the Money
112Out of the Money
PHIn the Money
$67.80In the Money
$70.90In the Money
$111.91In the Money
$0.00In the Money
---In the Money
10In the Money
PHOut of the Money
$16.50Out of the Money
$17.60Out of the Money
$17.15Out of the Money
$6.93Out of the Money
1Out of the Money
115Out of the Money
PHIn the Money
$60.90In the Money
$64.10In the Money
$76.39In the Money
$0.00In the Money
---In the Money
14In the Money
PHOut of the Money
$18.90Out of the Money
$20.80Out of the Money
$13.90Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
PHIn the Money
$54.60In the Money
$58.00In the Money
$53.50In the Money
$-24.95In the Money
1In the Money
126In the Money
PHOut of the Money
$22.00Out of the Money
$24.10Out of the Money
$19.73Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
PHIn the Money
$48.60In the Money
$51.60In the Money
$70.15In the Money
$0.00In the Money
---In the Money
8In the Money
PHOut of the Money
$25.50Out of the Money
$27.80Out of the Money
$27.90Out of the Money
$8.70Out of the Money
4Out of the Money
37Out of the Money
PHUnderlying issue's last price
$42.80Underlying issue's last price
$45.10Underlying issue's last price
$38.80Underlying issue's last price
$-20.70Underlying issue's last price
7Underlying issue's last price
77Underlying issue's last price
Filter Table By Strike Price of$500.00Underlying issue's last price
PHUnderlying issue's last price
$29.70Underlying issue's last price
$32.00Underlying issue's last price
$32.75Underlying issue's last price
$10.05Underlying issue's last price
2Underlying issue's last price
142Underlying issue's last price
PHOut of the Money
$32.80Out of the Money
$35.20Out of the Money
$33.28Out of the Money
$-11.92Out of the Money
42Out of the Money
600Out of the Money
PHIn the Money
$39.30In the Money
$41.70In the Money
$41.23In the Money
$4.23In the Money
1In the Money
15In the Money
PHOut of the Money
$24.30Out of the Money
$26.10Out of the Money
$24.54Out of the Money
$-9.96Out of the Money
20Out of the Money
204Out of the Money
PHIn the Money
$50.70In the Money
$53.70In the Money
$29.80In the Money
$0.00In the Money
---In the Money
32In the Money
PHOut of the Money
$17.50Out of the Money
$19.50Out of the Money
$17.71Out of the Money
$-9.09Out of the Money
1Out of the Money
91Out of the Money
PHIn the Money
$64.20In the Money
$67.90In the Money
$40.60In the Money
$0.00In the Money
---In the Money
164In the Money
PHOut of the Money
$12.10Out of the Money
$14.10Out of the Money
$14.90Out of the Money
$-4.00Out of the Money
3Out of the Money
136Out of the Money
PHIn the Money
$79.80In the Money
$83.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$8.00Out of the Money
$10.00Out of the Money
$7.50Out of the Money
$-7.30Out of the Money
2Out of the Money
171Out of the Money
PHIn the Money
$96.20In the Money
$101.20In the Money
$56.16In the Money
$0.00In the Money
---In the Money
3In the Money
PHOut of the Money
$5.60Out of the Money
$6.70Out of the Money
$5.10Out of the Money
$-6.70Out of the Money
1Out of the Money
30Out of the Money
PHIn the Money
$112.60In the Money
$121.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$3.80Out of the Money
$4.70Out of the Money
$4.20Out of the Money
$-2.80Out of the Money
7Out of the Money
29Out of the Money
PHIn the Money
$132.10In the Money
$142.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$2.15Out of the Money
$3.20Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PHIn the Money
$152.10In the Money
$162.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.95Out of the Money
$2.40Out of the Money
$2.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out 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
$0.40Out of the Money
$1.60Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
PHIn the Money
$192.10In the Money
$202.00In 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
$1.15Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PHIn the Money
$212.10In the Money
$222.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PHOut of the Money
$0.05Out of the Money
$0.80Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$232.10In 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
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.45Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PHIn the Money
$272.10In 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
$0.35Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PHIn the Money
$292.10In the Money
$302.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$312.10In the Money
$322.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PHIn the Money
$332.10In the Money
$342.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money