Filter search criteria using below inputs
Click on magnifying glass icon to search
Company | Country | Symbol |
---|
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.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PSAIn the Money | $195.70In the Money | $200.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PSAIn the Money | $190.70In the Money | $195.50In the Money | $126.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.60Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PSAIn the Money | $185.60In the Money | $190.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.65Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PSAIn the Money | $181.00In the Money | $185.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PSAIn the Money | $176.00In the Money | $180.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PSAIn the Money | $171.20In the Money | $176.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.35Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PSAIn the Money | $166.10In the Money | $171.00In the Money | $122.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.35Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PSAIn the Money | $161.10In the Money | $166.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | $0.10Out of the Money | $2.35Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PSAIn the Money | $156.20In the Money | $161.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | $0.10Out of the Money | $2.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PSAIn the Money | $151.20In the Money | $156.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.45Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PSAIn the Money | $146.20In the Money | $151.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.45Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PSAIn the Money | $141.20In the Money | $146.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PSAIn the Money | $136.20In the Money | $141.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | ---Out of the Money | $2.65Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PSAIn the Money | $131.10In the Money | $136.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | $0.15Out of the Money | $2.55Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PSAIn the Money | $126.20In the Money | $131.00In the Money | $86.85In the Money | $0.00In the Money | ---In the Money | 100In the Money | PSAOut of the Money | $0.40Out of the Money | $2.60Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PSAIn the Money | $116.30In the Money | $121.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PSAOut of the Money | $0.10Out of the Money | $2.70Out of the Money | $6.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
PSAIn the Money | $106.70In the Money | $111.40In the Money | $84.90In the Money | $0.00In the Money | ---In the Money | 36In the Money | PSAOut of the Money | ---Out of the Money | $2.80Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PSAIn the Money | $96.60In the Money | $101.50In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | PSAOut of the Money | $0.35Out of the Money | $2.85Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PSAIn the Money | $87.20In the Money | $92.00In the Money | $48.26In the Money | $0.00In the Money | ---In the Money | 6In the Money | PSAOut of the Money | $0.80Out of the Money | $2.55Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
PSAIn the Money | $77.50In the Money | $82.30In the Money | $47.20In the Money | $0.00In the Money | ---In the Money | 18In the Money | PSAOut of the Money | $0.90Out of the Money | $1.85Out of the Money | $1.20Out of the Money | $-0.20Out of the Money | 1Out of the Money | 38Out of the Money | |
PSAIn the Money | $69.20In the Money | $72.40In the Money | $59.67In the Money | $0.00In the Money | ---In the Money | 10In the Money | PSAOut of the Money | $1.50Out of the Money | $3.20Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
PSAIn the Money | $59.90In the Money | $63.50In the Money | $47.51In the Money | $0.00In the Money | ---In the Money | 6In the Money | PSAOut of the Money | $1.60Out of the Money | $4.50Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PSAIn the Money | $50.80In the Money | $54.20In the Money | $46.53In the Money | $0.00In the Money | ---In the Money | 36In the Money | PSAOut of the Money | $1.45Out of the Money | $4.00Out of the Money | $4.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
PSAIn the Money | $42.00In the Money | $45.50In the Money | $41.60In the Money | $0.00In the Money | ---In the Money | 31In the Money | PSAOut of the Money | $2.65Out of the Money | $5.50Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
PSAIn the Money | $34.10In the Money | $36.60In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 55In the Money | PSAOut of the Money | $4.60Out of the Money | $7.50Out of the Money | $9.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PSAIn the Money | $27.00In the Money | $29.10In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 41In the Money | PSAOut of the Money | $9.10Out of the Money | $9.80Out of the Money | $17.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PSAUnderlying issue's last price | $20.30Underlying issue's last price | $22.40Underlying issue's last price | $21.40Underlying issue's last price | $6.30Underlying issue's last price | 1Underlying issue's last price | 55Underlying issue's last price | Filter Table By Strike Price of$320.00Underlying issue's last price | PSAUnderlying issue's last price | $12.60Underlying issue's last price | $13.20Underlying issue's last price | $14.00Underlying issue's last price | $-3.60Underlying issue's last price | 1Underlying issue's last price | 11Underlying issue's last price |
PSANear the Money | $15.40Near the Money | $16.80Near the Money | $10.19Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | PSAIn the Money | $16.80In the Money | $17.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $9.90Out of the Money | $13.50Out of the Money | $7.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PSAIn the Money | $22.00In the Money | $25.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $5.20Out of the Money | $9.50Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PSAIn the Money | $26.50In the Money | $31.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $4.60Out of the Money | $5.40Out of the Money | $3.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PSAIn the Money | $34.50In the Money | $39.00In the Money | $79.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $1.35Out of the Money | $4.90Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PSAIn the Money | $43.00In the Money | $47.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $1.20Out of the Money | $3.70Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PSAIn the Money | $52.20In the Money | $56.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.55Out of the Money | $3.10Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PSAIn the Money | $61.50In the Money | $66.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.70Out of the Money | $2.00Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PSAIn the Money | $71.30In the Money | $76.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.25Out of the Money | $2.70Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PSAIn the Money | $81.00In the Money | $85.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.15Out of the Money | $2.60Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PSAIn the Money | $91.10In the Money | $95.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.15Out of the Money | $2.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PSAIn the Money | $101.00In the Money | $105.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.10Out of the Money | $2.45Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PSAIn the Money | $111.00In the Money | $115.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PSAOut of the Money | $0.10Out of the Money | $2.45Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PSAIn the Money | $121.00In the Money | $125.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |