• LAST PRICE
    79.9700
  • TODAY'S CHANGE (%)
    Trending Up0.4800 (0.6038%)
  • Bid / Lots
    79.8100/ 2
  • Ask / Lots
    80.0400/ 2
  • Open / Previous Close
    79.4500 / 79.4900
  • Day Range
    Low 78.8700
    High 80.3000
  • 52 Week Range
    Low 61.8200
    High 87.9900
  • Volume
    23,781
    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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PSMTIn the Money
$43.80In the Money
$48.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$39.00In the Money
$43.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$33.70In the Money
$38.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$33.00In the Money
$37.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$29.00In the Money
$33.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$28.00In the Money
$32.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$24.00In the Money
$28.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PSMTIn the Money
$23.00In the Money
$27.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$19.00In the Money
$23.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PSMTIn the Money
$18.10In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$14.00In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
PSMTIn the Money
$13.60In the Money
$17.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$9.60In the Money
$13.30In the Money
$19.25In the Money
$0.00In the Money
---In the Money
1In the Money
PSMTOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
PSMTIn the Money
$8.60In the Money
$12.50In the Money
$10.80In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
PSMTIn the Money
$6.90In the Money
$7.90In the Money
$14.55In the Money
$0.00In the Money
---In the Money
78In the Money
PSMTOut of the Money
$0.65Out of the Money
$1.40Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
PSMTIn the Money
$6.10In the Money
$7.10In the Money
$10.80In the Money
$0.00In the Money
---In the Money
1In the Money
PSMTOut of the Money
$0.85Out of the Money
$1.85Out of the Money
$1.65Out of the Money
$0.70Out of the Money
1Out of the Money
13Out of the Money
PSMTUnderlying issue's last price
$3.60Underlying issue's last price
$4.40Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
PSMTUnderlying issue's last price
$2.15Underlying issue's last price
$3.00Underlying issue's last price
$3.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
49Underlying issue's last price
PSMTNear the Money
$3.00Near the Money
$3.90Near the Money
$3.18Near the Money
$-3.41Near the Money
2Near the Money
15Near the Money
PSMTIn the Money
$2.60In the Money
$3.40In the Money
$1.80In the Money
$0.00In the Money
---In the Money
15In the Money
PSMTOut of the Money
$1.30Out of the Money
$2.10Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
PSMTIn the Money
$4.80In the Money
$6.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
2In the Money
PSMTOut of the Money
$1.10Out of the Money
$1.65Out of the Money
$1.45Out of the Money
$-0.15Out of the Money
1Out of the Money
35Out of the Money
PSMTIn the Money
$5.20In the Money
$6.50In the Money
$3.60In the Money
$0.00In the Money
---In the Money
4In the Money
PSMTOut of the Money
$0.00Out of the Money
$2.60Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
PSMTIn the Money
$8.60In the Money
$9.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$2.90Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
PSMTIn the Money
$8.60In the Money
$12.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
PSMTIn the Money
$12.50In the Money
$16.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$13.50In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
PSMTIn the Money
$17.50In the Money
$21.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$3.20Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$18.20In the Money
$22.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$22.60In the Money
$26.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$22.80In the Money
$27.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$27.00In the Money
$31.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$27.80In the Money
$32.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$32.10In the Money
$36.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$32.80In the Money
$37.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$37.50In the Money
$41.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$37.80In the Money
$42.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.00Out 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
PSMTIn the Money
$43.00In the Money
$47.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money