• LAST PRICE
    80.8400
  • TODAY'S CHANGE (%)
    Trending Down-0.7400 (-0.9071%)
  • Bid / Lots
    80.8000/ 1
  • Ask / Lots
    80.9600/ 2
  • Open / Previous Close
    81.0100 / 81.5800
  • Day Range
    Low 80.7100
    High 81.7900
  • 52 Week Range
    Low 61.8200
    High 86.9000
  • Volume
    26,944
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PSMTIn the Money
$40.70In the Money
$45.00In 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
---Out of the Money
PSMTIn the Money
$35.80In the Money
$40.00In 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
---Out of the Money
PSMTIn the Money
$34.70In the Money
$39.00In 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
---Out of the Money
PSMTIn the Money
$31.20In the Money
$34.90In 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
$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
$30.10In the Money
$34.00In 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
---Out of the Money
PSMTIn the Money
$26.30In the Money
$30.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.15Out 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
$25.20In the Money
$29.50In 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
$21.70In the Money
$25.50In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$20.80In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.10Out 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
$17.30In the Money
$21.30In 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
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$17.40In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.90Out of the Money
$1.30Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$14.50In the Money
$15.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$1.35Out of the Money
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$13.70In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$1.70Out of the Money
$3.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$10.70In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$2.45Out of the Money
$2.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$10.00In the Money
$10.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$2.90Out of the Money
$3.10Out of the Money
$3.10Out of the Money
$-0.02Out of the Money
2Out of the Money
---Out of the Money
PSMTIn the Money
$7.50In the Money
$7.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTNear the Money
$4.20Near the Money
$4.90Near the Money
$4.10Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
PSMTUnderlying issue's last price
$6.90Underlying issue's last price
$7.90Underlying 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$80.00Underlying issue's last price
PSMTUnderlying issue's last price
$3.20Underlying issue's last price
$4.90Underlying issue's last price
$5.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
PSMTOut of the Money
$4.90Out of the Money
$6.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PSMTIn the Money
$6.50In the Money
$7.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$4.40Out of the Money
$5.30Out of the Money
$7.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$7.10In the Money
$9.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$3.10Out of the Money
$3.40Out of the Money
$3.30Out of the Money
$3.30Out of the Money
21Out of the Money
51Out of the Money
PSMTIn the Money
$9.40In the Money
$10.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$2.55Out of the Money
$3.50Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$10.10In the Money
$11.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.65Out of the Money
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$11.60In the Money
$14.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$1.55Out of the Money
$2.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$12.00In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.80Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$16.00In the Money
$19.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.75Out of the Money
$1.85Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$17.20In the Money
$20.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PSMTIn the Money
$21.10In the Money
$23.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.45Out of the Money
$0.75Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$22.20In the Money
$25.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.20Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$26.00In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PSMTOut of the Money
$0.20Out of the Money
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$27.00In the Money
$31.00In 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
$1.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PSMTIn the Money
$31.30In the Money
$35.50In 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
$32.30In the Money
$36.10In 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
$37.10In the Money
$40.00In 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
---Out of the Money
PSMTIn the Money
$38.30In 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
$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
$40.60In the Money
$45.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money