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 | $21.60In the Money | $22.55In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQOut of the Money | ---Out 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 | $14.75In the Money | $18.85In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
HPQIn the Money | $14.25In the Money | $16.15In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
HPQIn the Money | $11.80In the Money | $15.50In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
HPQIn the Money | $12.00In the Money | $13.55In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 72In the Money | HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
HPQIn the Money | $11.25In the Money | $12.55In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 73In the Money | HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HPQIn the Money | $10.50In the Money | $11.50In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | HPQOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HPQIn the Money | $9.80In the Money | $10.90In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 19In the Money | HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
HPQIn the Money | $8.80In the Money | $9.90In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 302In the Money | HPQOut of the Money | ---Out of the Money | $0.33Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
HPQIn the Money | $7.80In the Money | $8.90In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 58In the Money | HPQOut of the Money | ---Out of the Money | $0.59Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
HPQIn the Money | $6.80In the Money | $7.90In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 147In the Money | HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
HPQIn the Money | $5.80In the Money | $6.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 375In the Money | HPQOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | |
HPQIn the Money | $5.30In the Money | $5.45In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HPQIn the Money | $3.90In the Money | $5.95In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 538In the Money | HPQOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,282Out of the Money | |
HPQIn the Money | $3.50In the Money | $4.45In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | HPQOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
HPQIn the Money | $3.85In the Money | $3.95In the Money | $4.25In the Money | $0.15In the Money | 1In the Money | 352In the Money | HPQOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 24Out of the Money | 1,859Out of the Money | |
HPQIn the Money | $3.30In the Money | $4.45In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HPQIn the Money | $2.72In the Money | $2.97In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 1,146In the Money | HPQNear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | 1Near the Money | 1,636Near the Money | |
HPQIn the Money | $2.33In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQNear the Money | $0.03Near the Money | $0.29Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | |
HPQIn the Money | $1.26In the Money | $2.20In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 824In the Money | HPQNear the Money | $0.08Near the Money | $0.12Near the Money | $0.15Near the Money | $0.05Near the Money | 78Near the Money | 1,027Near the Money | |
HPQIn the Money | $1.35In the Money | $1.75In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 287In the Money | HPQNear the Money | $0.12Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.08Near the Money | 17Near the Money | 2,131Near the Money | |
HPQIn the Money | $0.92In the Money | $1.15In the Money | $1.18In the Money | $-0.41In the Money | 37In the Money | 1,941In the Money | HPQNear the Money | $0.24Near the Money | $0.30Near the Money | $0.26Near the Money | $0.08Near the Money | 223Near the Money | 2,266Near the Money | |
HPQUnderlying issue's last price | $0.72Underlying issue's last price | $0.79Underlying issue's last price | $0.74Underlying issue's last price | $-0.27Underlying issue's last price | 111Underlying issue's last price | 159Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | HPQUnderlying issue's last price | $0.37Underlying issue's last price | $0.43Underlying issue's last price | $0.46Underlying issue's last price | $0.21Underlying issue's last price | 33Underlying issue's last price | 106Underlying issue's last price |
HPQNear the Money | $0.45Near the Money | $0.49Near the Money | $0.47Near the Money | $-0.37Near the Money | 113Near the Money | 3,558Near the Money | HPQIn the Money | $0.40In the Money | $0.62In the Money | $0.66In the Money | $0.31In the Money | 47In the Money | 1,695In the Money | |
HPQNear the Money | $0.24Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.37Near the Money | 52Near the Money | 405Near the Money | HPQIn the Money | $0.71In the Money | $0.91In the Money | $0.90In the Money | $0.12In the Money | 2,764In the Money | 49In the Money | |
HPQNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.30Near the Money | 176Near the Money | 4,025Near the Money | HPQIn the Money | $1.07In the Money | $1.34In the Money | $1.25In the Money | $0.43In the Money | 6In the Money | 485In the Money | |
HPQNear the Money | $0.07Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.11Near the Money | 51Near the Money | 111Near the Money | HPQIn the Money | $1.51In the Money | $1.89In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.08Near the Money | 8Near the Money | 1,125Near the Money | HPQIn the Money | $1.96In the Money | $2.29In the Money | $2.22In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
HPQNear the Money | $0.02Near the Money | $0.24Near the Money | $0.04Near the Money | $-0.05Near the Money | 50Near the Money | 66Near the Money | HPQIn the Money | $1.46In the Money | $2.74In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 19Out of the Money | 1,035Out of the Money | HPQIn the Money | $2.32In the Money | $4.35In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 408In the Money | |
HPQOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HPQIn the Money | $1.67In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | HPQIn the Money | $3.15In the Money | $4.25In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HPQIn the Money | $3.65In the Money | $4.75In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | HPQIn the Money | $4.75In the Money | $5.25In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | HPQIn the Money | $5.15In the Money | $6.25In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | HPQIn the Money | $7.10In the Money | $7.25In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,171Out of the Money | HPQIn the Money | $7.40In the Money | $8.60In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $8.55In the Money | $9.25In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | HPQIn the Money | $9.65In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $11.10In the Money | $12.25In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out 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 | $10.50In the Money | $12.25In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQOut of the Money | ---Out 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 | $13.00In the Money | $14.35In the Money | $13.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | HPQIn the Money | $16.15In the Money | $18.30In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |