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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HPQIn the Money | $13.95In the Money | $15.70In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $13.10In the Money | $15.70In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $12.60In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $11.20In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $1.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $11.65In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $11.15In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $10.60In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $10.10In the Money | $12.15In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $8.05In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $8.10In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $8.60In the Money | $10.35In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
HPQIn the Money | $7.45In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
HPQIn the Money | $6.65In the Money | $9.70In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
HPQIn the Money | $5.55In the Money | $7.30In the Money | $7.25In the Money | $7.25In the Money | 7In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
HPQIn the Money | $6.65In the Money | $7.75In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
HPQIn the Money | $4.95In the Money | $6.80In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 126Out of the Money | |
HPQIn the Money | $4.40In the Money | $6.55In the Money | $5.75In the Money | $1.65In the Money | 7In the Money | 1In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 461Out of the Money | 250Out of the Money | |
HPQIn the Money | $3.80In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
HPQIn the Money | $3.35In the Money | $5.75In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 97In the Money | HPQOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 253Out of the Money | |
HPQIn the Money | $4.10In the Money | $4.65In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 25In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
HPQIn the Money | $2.95In the Money | $4.35In the Money | $3.20In the Money | $0.30In the Money | 1In the Money | 80In the Money | HPQOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 1Out of the Money | 264Out of the Money | |
HPQIn the Money | $2.06In the Money | $3.30In the Money | $2.79In the Money | $0.47In the Money | 23In the Money | 53In the Money | HPQOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HPQIn the Money | $2.61In the Money | $2.79In the Money | $2.52In the Money | $0.68In the Money | 55In the Money | 1,072In the Money | HPQNear the Money | $0.00Near the Money | $0.16Near the Money | $0.09Near the Money | $0.08Near the Money | 1Near the Money | 24Near the Money | |
HPQIn the Money | $1.43In the Money | $2.28In the Money | $1.95In the Money | $0.59In the Money | 60In the Money | 225In the Money | HPQNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 3Near the Money | 396Near the Money | |
HPQIn the Money | $1.71In the Money | $2.53In the Money | $1.70In the Money | $0.75In the Money | 55In the Money | 805In the Money | HPQNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.06Near the Money | 112Near the Money | 475Near the Money | |
HPQIn the Money | $1.21In the Money | $1.31In the Money | $1.32In the Money | $0.76In the Money | 57In the Money | 292In the Money | HPQNear the Money | $0.02Near the Money | $0.05Near the Money | $0.08Near the Money | $-0.14Near the Money | 110Near the Money | 3,967Near the Money | |
HPQIn the Money | $0.61In the Money | $1.05In the Money | $0.73In the Money | $0.45In the Money | 236In the Money | 329In the Money | HPQNear the Money | $0.07Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.34Near the Money | 111Near the Money | 143Near the Money | |
HPQUnderlying issue's last price | $0.42Underlying issue's last price | $0.49Underlying issue's last price | $0.44Underlying issue's last price | $0.29Underlying issue's last price | 256Underlying issue's last price | 430Underlying issue's last price | Filter Table By Strike Price of$32.50Underlying issue's last price | HPQUnderlying issue's last price | $0.20Underlying issue's last price | $0.24Underlying issue's last price | $0.17Underlying issue's last price | $-0.65Underlying issue's last price | 894Underlying issue's last price | 34Underlying issue's last price |
HPQNear the Money | $0.19Near the Money | $0.24Near the Money | $0.20Near the Money | $0.12Near the Money | 414Near the Money | 555Near the Money | HPQIn the Money | $0.48In the Money | $0.51In the Money | $0.48In the Money | $-1.79In the Money | 53In the Money | 11In the Money | |
HPQNear the Money | $0.09Near the Money | $0.13Near the Money | $0.11Near the Money | $0.07Near the Money | 59Near the Money | 161Near the Money | HPQIn the Money | $0.84In the Money | $0.91In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HPQNear the Money | $0.04Near the Money | $0.08Near the Money | $0.04Near the Money | $0.02Near the Money | 77Near the Money | 107Near the Money | HPQIn the Money | $1.29In the Money | $1.58In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
HPQNear the Money | $0.02Near the Money | $0.06Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | HPQIn the Money | $1.66In the Money | $2.08In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQNear the Money | $0.02Near the Money | $0.20Near the Money | $0.04Near the Money | $0.01Near the Money | 2Near the Money | 9Near the Money | HPQIn the Money | $1.97In the Money | $3.15In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQNear the Money | $0.01Near the Money | $0.16Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | HPQIn the Money | $2.44In the Money | $3.05In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | HPQIn the Money | $2.16In the Money | $4.30In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
HPQOut of the Money | $0.01Out of the Money | $1.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $2.66In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | HPQIn the Money | $3.75In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 767Out of the Money | 7Out of the Money | HPQIn the Money | $4.65In the Money | $6.95In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | HPQIn the Money | $4.85In the Money | $6.60In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | HPQIn the Money | $6.40In the Money | $8.35In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $8.25In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |