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 | $19.70In the Money | $19.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $14.70In the Money | $14.85In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $11.90In the Money | $15.20In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
HPQIn the Money | $12.75In the Money | $12.85In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | 112Out of the Money | |
HPQIn the Money | $11.75In the Money | $11.90In the Money | $5.19In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HPQIn the Money | $10.75In the Money | $10.90In 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 | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
HPQIn the Money | $9.55In the Money | $9.85In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
HPQIn the Money | $8.70In the Money | $8.85In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
HPQIn the Money | $7.75In the Money | $7.85In the Money | $8.78In the Money | $0.00In the Money | ---In the Money | 10In the Money | HPQOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 2Out of the Money | 405Out of the Money | |
HPQIn the Money | $6.75In the Money | $6.90In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 32In the Money | HPQOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 994Out of the Money | |
HPQIn the Money | $5.75In the Money | $5.90In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | HPQOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 606Out of the Money | |
HPQIn the Money | $4.75In the Money | $4.90In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 48In the Money | HPQOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,446Out of the Money | |
HPQIn the Money | $2.97In the Money | $4.40In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $3.80In the Money | $3.90In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 44In the Money | HPQOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 100Out of the Money | 613Out of the Money | |
HPQIn the Money | $3.30In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 100Out of the Money | 116Out of the Money | |
HPQIn the Money | $2.83In the Money | $2.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 348In the Money | HPQNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 1Near the Money | 2,732Near the Money | |
HPQIn the Money | $2.32In the Money | $2.42In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQNear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
HPQIn the Money | $1.90In the Money | $1.96In the Money | $2.19In the Money | $0.00In the Money | ---In the Money | 816In the Money | HPQNear the Money | $0.11Near the Money | $0.13Near the Money | $0.16Near the Money | $0.03Near the Money | 10Near the Money | 637Near the Money | |
HPQIn the Money | $1.48In the Money | $1.53In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQNear the Money | $0.18Near the Money | $0.20Near the Money | $0.22Near the Money | $0.06Near the Money | 404Near the Money | 401Near the Money | |
HPQIn the Money | $1.11In the Money | $1.15In the Money | $1.07In the Money | $-0.23In the Money | 34In the Money | 997In the Money | HPQNear the Money | $0.30Near the Money | $0.32Near the Money | $0.39Near the Money | $0.05Near the Money | 4Near the Money | 1,761Near the Money | |
HPQUnderlying issue's last price | $0.79Underlying issue's last price | $0.82Underlying issue's last price | $0.75Underlying issue's last price | $-0.15Underlying issue's last price | 29Underlying issue's last price | 52Underlying issue's last price | Filter Table By Strike Price of$34.50Underlying issue's last price | HPQUnderlying issue's last price | $0.47Underlying issue's last price | $0.50Underlying issue's last price | $0.52Underlying issue's last price | $0.00Underlying issue's last price | 97Underlying issue's last price | 177Underlying issue's last price |
HPQNear the Money | $0.54Near the Money | $0.57Near the Money | $0.52Near the Money | $-0.14Near the Money | 492Near the Money | 19,168Near the Money | HPQIn the Money | $0.72In the Money | $0.75In the Money | $0.87In the Money | $0.13In the Money | 70In the Money | 2,573In the Money | |
HPQNear the Money | $0.35Near the Money | $0.38Near the Money | $0.30Near the Money | $-0.15Near the Money | 8Near the Money | 700Near the Money | HPQIn the Money | $1.03In the Money | $1.07In the Money | $1.03In the Money | $0.00In the Money | ---In the Money | 267In the Money | |
HPQNear the Money | $0.21Near the Money | $0.24Near the Money | $0.21Near the Money | $-0.09Near the Money | 114Near the Money | 4,294Near the Money | HPQIn the Money | $1.40In the Money | $1.45In the Money | $1.44In the Money | $0.06In the Money | 150In the Money | 2,968In the Money | |
HPQNear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.07Near the Money | 12Near the Money | 396Near the Money | HPQIn the Money | $1.82In the Money | $1.96In the Money | $1.76In the Money | $0.00In the Money | ---In the Money | 668In the Money | |
HPQNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.04Near the Money | 13Near the Money | 3,389Near the Money | HPQIn the Money | $2.27In the Money | $2.53In the Money | $2.34In the Money | $0.12In the Money | 43In the Money | 648In the Money | |
HPQNear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 491Near the Money | HPQIn the Money | $2.73In the Money | $2.83In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
HPQOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 103Out of the Money | 4,105Out of the Money | HPQIn the Money | $3.20In the Money | $3.35In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 572In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | HPQIn the Money | $3.70In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,881Out of the Money | HPQIn the Money | $4.25In the Money | $4.35In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 100Out of the Money | 130Out of the Money | HPQIn the Money | $4.70In the Money | $4.85In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,087Out of the Money | HPQIn the Money | $5.20In the Money | $5.35In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | HPQIn the Money | $5.70In the Money | $5.85In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | HPQIn the Money | $6.20In the Money | $6.35In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $6.70In the Money | $6.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | HPQIn the Money | $7.20In the Money | $7.35In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | HPQIn the Money | $8.20In the Money | $8.40In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $9.25In the Money | $9.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 726Out of the Money | HPQIn the Money | $10.20In the Money | $10.35In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.12Out 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 | $11.35In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $12.20In the Money | $12.35In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | $13.20In the Money | $13.35In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $14.20In the Money | $14.35In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $15.25In the Money | $15.35In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $20.25In the Money | $20.35In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 1In the Money |