• LAST PRICE
    79.3900
  • TODAY'S CHANGE (%)
    Trending Down-0.1000 (-0.1258%)
  • Bid / Lots
    75.0000/ 2
  • Ask / Lots
    81.9000/ 1
  • 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
    108,970
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PSMTIn the Money
$38.70In the Money
$43.00In 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
$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
$33.90In the Money
$38.00In 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
$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
$32.90In 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
$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
$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
$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
$28.00In 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
$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
$24.10In the Money
$28.50In 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
$23.50In 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
$19.10In the Money
$23.50In 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
$18.30In 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
$2.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$14.80In the Money
$19.00In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$13.60In the Money
$17.90In 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
$4.80Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$10.20In the Money
$14.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.05Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$9.90In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.85Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$6.10In the Money
$10.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$1.50Out of the Money
$2.95Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
PSMTIn the Money
$7.00In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$1.75Out of the Money
$5.00Out of the Money
$2.14Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTUnderlying issue's last price
$3.30Underlying issue's last price
$7.10Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$79.00Underlying issue's last price
PSMTUnderlying issue's last price
$2.95Underlying issue's last price
$5.90Underlying issue's last price
$3.90Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
7Underlying issue's last price
PSMTNear the Money
$3.70Near the Money
$5.50Near the Money
$4.50Near the Money
$0.00Near the Money
---Near the Money
13Near the Money
PSMTIn the Money
$3.50In the Money
$5.40In the Money
$5.00In the Money
$0.00In the Money
---In the Money
13In the Money
PSMTOut of the Money
$2.00Out of the Money
$3.80Out of the Money
$3.20Out of the Money
$-0.05Out of the Money
1Out of the Money
132Out of the Money
PSMTIn the Money
$5.80In the Money
$8.90In the Money
$4.40In the Money
$0.00In the Money
---In the Money
8In the Money
PSMTOut of the Money
$1.70Out of the Money
$3.40Out of the Money
$4.81Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
PSMTIn the Money
$6.50In the Money
$9.90In the Money
$7.60In the Money
$0.00In the Money
---In the Money
3In the Money
PSMTOut of the Money
$0.85Out of the Money
$2.40Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
PSMTIn the Money
$8.10In the Money
$12.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.70Out of the Money
$4.90Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$9.20In the Money
$14.00In the Money
$9.00In the Money
$0.00In the Money
---In the Money
15In the Money
PSMTOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.35Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
PSMTIn the Money
$12.50In the Money
$17.20In 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
$4.80Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PSMTIn the Money
$13.50In the Money
$17.80In 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
$4.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$17.20In 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
$4.80Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$18.20In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$22.20In the Money
$27.00In 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
$4.80Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$23.00In the Money
$27.60In 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
$27.20In the Money
$32.00In 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
$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
$28.00In the Money
$32.60In 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
$32.00In the Money
$36.70In 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
$33.00In the Money
$37.70In 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
$37.00In the Money
$41.70In 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
$38.00In the Money
$42.70In 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
$42.00In the Money
$46.70In 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
$43.00In the Money
$47.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money