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 | $18.05In the Money | $21.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
HPQIn the Money | $13.15In the Money | $16.95In the Money | $7.91In the Money | $0.00In the Money | ---In the Money | 5In the Money | HPQOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 80Out of the Money | |
HPQIn the Money | $11.95In the Money | $15.95In 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 | $0.13Out 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 | $11.00In the Money | $14.95In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
HPQIn the Money | $10.35In the Money | $13.65In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
HPQIn the Money | $9.00In the Money | $12.35In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
HPQIn the Money | $8.20In the Money | $10.85In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 164In the Money | HPQOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 52Out of the Money | 227Out of the Money | |
HPQIn the Money | $8.90In the Money | $9.05In the Money | $12.93In the Money | $0.00In the Money | ---In the Money | 693In the Money | HPQOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 51Out of the Money | 212Out of the Money | |
HPQIn the Money | $6.65In the Money | $9.55In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 447In the Money | HPQOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 243Out of the Money | |
HPQIn the Money | $5.10In the Money | $7.85In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 806In the Money | HPQOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 100Out of the Money | 355Out of the Money | |
HPQIn the Money | $5.95In the Money | $8.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 431In the Money | HPQOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 617Out of the Money | |
HPQIn the Money | $5.00In the Money | $5.15In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 406In the Money | HPQOut of the Money | $0.04Out of the Money | $0.23Out 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 | $4.05In the Money | $4.20In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 2,593In the Money | HPQOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 888Out of the Money | |
HPQIn the Money | $3.15In the Money | $3.30In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1,888In the Money | HPQNear the Money | $0.20Near the Money | $0.52Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | 655Near the Money | |
HPQIn the Money | $1.98In the Money | $2.65In the Money | $2.40In the Money | $-0.26In the Money | 8In the Money | 1,231In the Money | HPQNear the Money | $0.40Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.01Near the Money | 12Near the Money | 1,214Near the Money | |
HPQUnderlying issue's last price | $1.71Underlying issue's last price | $1.76Underlying issue's last price | $1.83Underlying issue's last price | $-0.17Underlying issue's last price | 4Underlying issue's last price | 4,656Underlying issue's last price | Filter Table By Strike Price of$34.00Underlying issue's last price | HPQUnderlying issue's last price | $0.71Underlying issue's last price | $0.77Underlying issue's last price | $0.73Underlying issue's last price | $0.06Underlying issue's last price | 6Underlying issue's last price | 1,381Underlying issue's last price |
HPQNear the Money | $1.16Near the Money | $1.20Near the Money | $1.20Near the Money | $-0.22Near the Money | 139Near the Money | 1,171Near the Money | HPQIn the Money | $1.17In the Money | $1.21In the Money | $1.14In the Money | $0.05In the Money | 158In the Money | 764In the Money | |
HPQNear the Money | $0.75Near the Money | $0.78Near the Money | $0.82Near the Money | $-0.12Near the Money | 94Near the Money | 1,041Near the Money | HPQIn the Money | $1.77In the Money | $1.82In the Money | $1.77In the Money | $0.15In the Money | 23In the Money | 2,677In the Money | |
HPQNear the Money | $0.46Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.14Near the Money | 19Near the Money | 2,686Near the Money | HPQIn the Money | $2.30In the Money | $2.58In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 1,221In the Money | |
HPQOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $-0.06Out of the Money | 1,912Out of the Money | 21,680Out of the Money | HPQIn the Money | $3.30In the Money | $3.45In the Money | $3.30In the Money | $1.07In the Money | 1In the Money | 1,515In the Money | |
HPQOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 329Out of the Money | 403Out of the Money | HPQIn the Money | $4.25In the Money | $4.40In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 351In the Money | |
HPQOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 32Out of the Money | 7,471Out of the Money | HPQIn the Money | $3.25In the Money | $5.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 354In the Money | |
HPQOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | HPQIn the Money | $4.25In the Money | $6.35In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $-0.18Out of the Money | 50Out of the Money | 25Out of the Money | HPQIn the Money | $7.20In the Money | $7.40In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.03Out of the Money | $1.17Out of the Money | $0.07Out of the Money | $-0.14Out of the Money | 100Out of the Money | 8Out of the Money | HPQIn the Money | $8.20In the Money | $10.25In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 50Out of the Money | 55Out of the Money | HPQIn the Money | $7.65In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | HPQIn the Money | $8.20In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.21Out 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 | $11.85In 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 | $0.20Out 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 | $14.75In 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 | $0.20Out 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 | $14.95In 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 | $0.19Out 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 | $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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $15.20In the Money | $17.15In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $20.20In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |