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 | $19.10In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
HPQIn the Money | $13.90In the Money | $16.25In the Money | $14.95In the Money | $7.04In the Money | 2In the Money | 5In the Money | HPQOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
HPQIn the Money | $12.95In the Money | $15.90In 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 | $1.28Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,017Out of the Money | |
HPQIn the Money | $12.75In the Money | $13.15In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 174Out of the Money | |
HPQIn the Money | $9.90In the Money | $12.40In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 31In the Money | HPQOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
HPQIn the Money | $10.70In the Money | $12.20In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | HPQOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 200Out of the Money | 195Out of the Money | |
HPQIn the Money | $8.15In the Money | $10.30In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 164In the Money | HPQOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
HPQIn the Money | $8.75In the Money | $9.80In the Money | $9.05In the Money | $-3.88In the Money | 2In the Money | 693In the Money | HPQOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
HPQIn the Money | $6.35In the Money | $8.70In the Money | $7.73In the Money | $0.00In the Money | ---In the Money | 446In the Money | HPQOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
HPQIn the Money | $6.75In the Money | $7.20In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 804In the Money | HPQOut of the Money | $0.00Out of the Money | $1.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
HPQIn the Money | $5.15In the Money | $6.45In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 431In the Money | HPQOut of the Money | $0.02Out of the Money | $0.95Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 617Out of the Money | |
HPQIn the Money | $3.40In the Money | $5.30In the Money | $5.10In the Money | $-1.75In the Money | 5In the Money | 406In the Money | HPQOut of the Money | $0.03Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,046Out of the Money | |
HPQIn the Money | $3.90In the Money | $4.25In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 2,593In the Money | HPQOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 888Out of the Money | |
HPQIn the Money | $3.20In the Money | $3.30In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1,888In the Money | HPQNear the Money | $0.15Near the Money | $0.19Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 659Near the Money | |
HPQIn the Money | $2.20In the Money | $2.45In the Money | $2.44In the Money | $0.04In the Money | 25In the Money | 1,217In the Money | HPQNear the Money | $0.31Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.07Near the Money | 4Near the Money | 1,234Near the Money | |
HPQUnderlying issue's last price | $1.68Underlying issue's last price | $1.71Underlying issue's last price | $1.47Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4,649Underlying issue's last price | Filter Table By Strike Price of$34.00Underlying issue's last price | HPQUnderlying issue's last price | $0.59Underlying issue's last price | $0.63Underlying issue's last price | $0.66Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,467Underlying issue's last price |
HPQNear the Money | $1.10Near the Money | $1.16Near the Money | $1.15Near the Money | $0.12Near the Money | 1Near the Money | 1,479Near the Money | HPQIn the Money | $1.03In the Money | $1.06In the Money | $1.00In the Money | $-0.18In the Money | 28In the Money | 1,212In the Money | |
HPQNear the Money | $0.69Near the Money | $0.73Near the Money | $0.59Near the Money | $0.00Near the Money | ---Near the Money | 1,240Near the Money | HPQIn the Money | $1.61In the Money | $1.66In the Money | $1.84In the Money | $0.00In the Money | ---In the Money | 2,588In the Money | |
HPQNear the Money | $0.42Near the Money | $0.46Near the Money | $0.46Near the Money | $0.08Near the Money | 11Near the Money | 2,697Near the Money | HPQIn the Money | $2.34In the Money | $2.49In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 1,222In the Money | |
HPQOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 18Out of the Money | 20,341Out of the Money | HPQIn the Money | $2.84In the Money | $3.30In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 1,516In the Money | |
HPQOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | HPQIn the Money | $4.10In the Money | $4.45In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 317In the Money | |
HPQOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,803Out of the Money | HPQIn the Money | $5.05In the Money | $5.20In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.06Out of the Money | $0.37Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | HPQIn the Money | $5.50In the Money | $7.35In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | HPQIn the Money | $6.80In the Money | $7.85In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | HPQIn the Money | $7.50In the Money | $8.30In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.55Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | HPQIn the Money | $8.05In the Money | $10.20In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | HPQIn the Money | $8.15In the Money | $12.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $10.20In the Money | $11.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $11.05In the Money | $13.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $12.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $13.15In the Money | $15.20In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $14.25In the Money | $16.20In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $19.95In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |