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 | $19.90In the Money | $21.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
HPQIn the Money | $16.45In the Money | $18.35In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 66In 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 | 243Out of the Money | |
HPQIn the Money | $14.55In the Money | $15.70In the Money | $15.25In 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 | 157Out of the Money | |
HPQIn the Money | $13.25In the Money | $14.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $11.65In the Money | $13.85In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 42In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
HPQIn the Money | $11.65In the Money | $12.45In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 34In the Money | HPQOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,602Out of the Money | |
HPQIn the Money | $10.95In the Money | $12.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
HPQIn the Money | $9.35In the Money | $10.45In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 476In the Money | HPQOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 121Out of the Money | 3,562Out of the Money | |
HPQIn the Money | $8.90In the Money | $10.25In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 38In the Money | HPQOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 35Out of the Money | 2Out of the Money | |
HPQIn the Money | $8.35In the Money | $9.50In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | HPQOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 190Out of the Money | |
HPQIn the Money | $7.40In the Money | $10.20In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | HPQOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $7.35In the Money | $9.45In the Money | $8.50In the Money | $-0.72In the Money | 24In the Money | 1,562In the Money | HPQOut of the Money | $0.01Out of the Money | $0.58Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 7,063Out of the Money | |
HPQIn the Money | $7.15In the Money | $8.55In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | HPQOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $6.40In the Money | $8.00In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 377In the Money | HPQOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 810Out of the Money | |
HPQIn the Money | $6.65In the Money | $7.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
HPQIn the Money | $5.35In the Money | $7.10In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 740In the Money | HPQOut of the Money | $0.02Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,402Out of the Money | |
HPQIn the Money | $4.00In the Money | $6.35In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 27In the Money | HPQOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 1Out of the Money | 18Out of the Money | |
HPQIn the Money | $3.50In the Money | $5.75In the Money | $5.57In the Money | $-1.18In the Money | 23In the Money | 8,234In the Money | HPQOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 4,658Out of the Money | |
HPQIn the Money | $3.85In the Money | $5.15In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 61In the Money | HPQOut of the Money | $0.02Out of the Money | $0.54Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 113Out of the Money | |
HPQIn the Money | $3.70In the Money | $5.45In the Money | $4.45In the Money | $0.06In the Money | 10In the Money | 2,355In the Money | HPQOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 937Out of the Money | |
HPQIn the Money | $3.50In the Money | $4.00In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 95In the Money | HPQOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,131Out of the Money | |
HPQIn the Money | $3.20In the Money | $3.50In the Money | $3.46In the Money | $-0.71In the Money | 33In the Money | 11,893In the Money | HPQOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 71Out of the Money | 1,395Out of the Money | |
HPQIn the Money | $2.70In the Money | $3.20In the Money | $6.41In the Money | $0.00In the Money | ---In the Money | 1,093In the Money | HPQNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 581Near the Money | |
HPQIn the Money | $2.23In the Money | $2.57In the Money | $2.55In the Money | $0.27In the Money | 16In the Money | 3,839In the Money | HPQNear the Money | $0.13Near the Money | $0.18Near the Money | $0.14Near the Money | $0.04Near the Money | 16Near the Money | 531Near the Money | |
HPQIn the Money | $1.76In the Money | $2.10In the Money | $2.03In the Money | $-0.73In the Money | 116In the Money | 1,263In the Money | HPQNear the Money | $0.21Near the Money | $0.27Near the Money | $0.24Near the Money | $0.00Near the Money | ---Near the Money | 296Near the Money | |
HPQIn the Money | $1.54In the Money | $1.61In the Money | $1.66In the Money | $-0.61In the Money | 123In the Money | 1,537In the Money | HPQNear the Money | $0.34Near the Money | $0.39Near the Money | $0.35Near the Money | $0.15Near the Money | 345Near the Money | 261Near the Money | |
HPQIn the Money | $1.18In the Money | $1.25In the Money | $1.30In the Money | $0.05In the Money | 84In the Money | 1,045In the Money | HPQNear the Money | $0.50Near the Money | $0.54Near the Money | $0.46Near the Money | $-0.04Near the Money | 1,026Near the Money | 219Near the Money | |
HPQUnderlying issue's last price | $0.89Underlying issue's last price | $0.95Underlying issue's last price | $0.97Underlying issue's last price | $-0.63Underlying issue's last price | 1,050Underlying issue's last price | 11,598Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | HPQUnderlying issue's last price | $0.70Underlying issue's last price | $0.75Underlying issue's last price | $0.70Underlying issue's last price | $0.28Underlying issue's last price | 386Underlying issue's last price | 1,286Underlying issue's last price |
HPQNear the Money | $0.65Near the Money | $0.70Near the Money | $0.71Near the Money | $-0.68Near the Money | 330Near the Money | 291Near the Money | HPQIn the Money | $0.99In the Money | $1.04In the Money | $1.12In the Money | $0.58In the Money | 6In the Money | 1,436In the Money | |
HPQNear the Money | $0.46Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.58Near the Money | 171Near the Money | 1,121Near the Money | HPQIn the Money | $1.31In the Money | $1.37In the Money | $1.28In the Money | $0.35In the Money | 103In the Money | 1,203In the Money | |
HPQNear the Money | $0.22Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.39Near the Money | 494Near the Money | 4,181Near the Money | HPQIn the Money | $2.06In the Money | $2.36In the Money | $2.03In the Money | $0.74In the Money | 57In the Money | 464In the Money | |
HPQNear the Money | $0.10Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.22Near the Money | 186Near the Money | 1,522Near the Money | HPQIn the Money | $2.67In the Money | $3.65In the Money | $3.40In the Money | $1.35In the Money | 5In the Money | 814In the Money | |
HPQOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 384Out of the Money | 1,901Out of the Money | HPQIn the Money | $3.10In the Money | $5.00In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 1,122In the Money | |
HPQOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 115Out of the Money | 3,449Out of the Money | HPQIn the Money | $2.86In the Money | $6.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 191In the Money | |
HPQOut of the Money | $0.05Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | HPQIn the Money | $4.95In the Money | $6.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
HPQOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 64Out of the Money | 3,372Out of the Money | HPQIn the Money | $4.90In the Money | $8.80In the Money | $6.27In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
HPQOut of the Money | $0.00Out of the Money | $2.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $7.80In the Money | $9.20In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $8.80In the Money | $9.95In 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 | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | HPQIn the Money | $7.95In the Money | $11.80In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $10.80In the Money | $11.45In the Money | $10.80In the Money | $10.80In the Money | 1In the Money | ---In the Money | |
HPQOut of the Money | $0.00Out of the Money | $1.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $11.80In the Money | $12.00In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $12.10In the Money | $14.60In 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 | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $13.40In the Money | $14.40In the Money | $13.70In the Money | $13.70In the Money | 2In the Money | ---In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 107Out of the Money | HPQIn the Money | $12.95In the Money | $16.80In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HPQOut of the Money | $0.00Out of the Money | $2.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $18.00In the Money | $21.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $22.10In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |