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 | $14.15In the Money | $15.75In 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 | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2Out of the Money | |
HPQIn the Money | $13.10In the Money | $14.85In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | HPQOut of the Money | $0.00Out of the Money | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $12.70In the Money | $14.30In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $12.05In the Money | $12.20In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $10.05In the Money | $11.20In 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 | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
HPQIn the Money | $10.55In the Money | $10.70In 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 | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $9.20In the Money | $10.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
HPQIn the Money | $8.80In the Money | $9.25In the Money | $9.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
HPQIn the Money | $7.95In the Money | $8.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,001Out of the Money | |
HPQIn the Money | $8.05In the Money | $8.20In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | HPQOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 18Out of the Money | 79Out of the Money | |
HPQIn the Money | $7.55In the Money | $7.70In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In 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 | 51Out of the Money | |
HPQIn the Money | $7.05In the Money | $7.20In the Money | $5.93In the Money | $0.00In the Money | ---In the Money | 20In the Money | HPQOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 33Out of the Money | 692Out of the Money | |
HPQIn the Money | $6.55In the Money | $6.70In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 2Out of the Money | |
HPQIn the Money | $5.55In the Money | $6.20In the Money | $6.62In the Money | $2.45In the Money | 2In the Money | 2In the Money | HPQOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 111Out of the Money | 828Out of the Money | |
HPQIn the Money | $5.60In the Money | $7.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 373Out of the Money | 10Out of the Money | |
HPQIn the Money | $5.10In the Money | $5.25In the Money | $5.35In the Money | $1.39In the Money | 6In the Money | 71In the Money | HPQOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 381Out of the Money | 571Out of the Money | |
HPQIn the Money | $4.45In the Money | $5.35In the Money | $4.63In the Money | $0.14In the Money | 8In the Money | 7In the Money | HPQOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 16Out of the Money | 58Out of the Money | |
HPQIn the Money | $4.15In the Money | $4.25In the Money | $4.20In the Money | $0.15In the Money | 33In the Money | 235In the Money | HPQOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 971Out of the Money | 125Out of the Money | |
HPQIn the Money | $3.65In the Money | $3.80In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 14In the Money | HPQOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 513Out of the Money | 388Out of the Money | |
HPQIn the Money | $3.20In the Money | $3.30In the Money | $3.30In the Money | $0.11In the Money | 12In the Money | 479In the Money | HPQOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1,302Out of the Money | 313Out of the Money | |
HPQIn the Money | $2.80In the Money | $2.87In the Money | $2.86In the Money | $0.51In the Money | 12In the Money | 61In the Money | HPQNear the Money | $0.21Near the Money | $0.23Near the Money | $0.21Near the Money | $0.05Near the Money | 125Near the Money | 205Near the Money | |
HPQIn the Money | $2.40In the Money | $2.46In the Money | $2.45In the Money | $0.13In the Money | 78In the Money | 380In the Money | HPQNear the Money | $0.31Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.02Near the Money | 1,619Near the Money | 6,770Near the Money | |
HPQIn the Money | $2.05In the Money | $2.07In the Money | $2.07In the Money | $0.10In the Money | 23In the Money | 413In the Money | HPQNear the Money | $0.44Near the Money | $0.45Near the Money | $0.44Near the Money | $0.06Near the Money | 1,500Near the Money | 481Near the Money | |
HPQIn the Money | $1.70In the Money | $1.73In the Money | $1.78In the Money | $0.09In the Money | 194In the Money | 1,004In the Money | HPQNear the Money | $0.59Near the Money | $0.61Near the Money | $0.61Near the Money | $0.07Near the Money | 200Near the Money | 612Near the Money | |
HPQIn the Money | $1.40In the Money | $1.42In the Money | $1.46In the Money | $0.04In the Money | 67In the Money | 917In the Money | HPQNear the Money | $0.79Near the Money | $0.81Near the Money | $0.81Near the Money | $0.04Near the Money | 69Near the Money | 322Near the Money | |
HPQUnderlying issue's last price | $1.14Underlying issue's last price | $1.15Underlying issue's last price | $1.14Underlying issue's last price | $-0.01Underlying issue's last price | 574Underlying issue's last price | 803Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | HPQUnderlying issue's last price | $1.02Underlying issue's last price | $1.04Underlying issue's last price | $1.02Underlying issue's last price | $-0.03Underlying issue's last price | 1,295Underlying issue's last price | 380Underlying issue's last price |
HPQNear the Money | $0.92Near the Money | $0.93Near the Money | $0.89Near the Money | $-0.02Near the Money | 1,498Near the Money | 585Near the Money | HPQIn the Money | $1.30In the Money | $1.33In the Money | $1.31In the Money | $-0.03In the Money | 194In the Money | 124In the Money | |
HPQNear the Money | $0.73Near the Money | $0.75Near the Money | $0.73Near the Money | $-0.03Near the Money | 1,716Near the Money | 784Near the Money | HPQIn the Money | $1.62In the Money | $1.65In the Money | $1.60In the Money | $0.16In the Money | 76In the Money | 354In the Money | |
HPQNear the Money | $0.57Near the Money | $0.60Near the Money | $0.60Near the Money | $0.02Near the Money | 1,204Near the Money | 220Near the Money | HPQIn the Money | $1.96In the Money | $1.98In the Money | $1.96In the Money | $0.06In the Money | 38In the Money | 18In the Money | |
HPQNear the Money | $0.45Near the Money | $0.47Near the Money | $0.46Near the Money | $0.04Near the Money | 2,248Near the Money | 695Near the Money | HPQIn the Money | $2.33In the Money | $2.38In the Money | $2.36In the Money | $0.24In the Money | 27In the Money | 8In the Money | |
HPQNear the Money | $0.34Near the Money | $0.38Near the Money | $0.38Near the Money | $0.03Near the Money | 879Near the Money | 2,100Near the Money | HPQIn the Money | $2.73In the Money | $2.79In the Money | $2.75In the Money | $2.75In the Money | 88In the Money | ---In the Money | |
HPQNear the Money | $0.28Near the Money | $0.31Near the Money | $0.29Near the Money | $0.01Near the Money | 703Near the Money | 2,047Near the Money | HPQIn the Money | $3.15In the Money | $3.25In the Money | $3.20In the Money | $0.31In the Money | 16In the Money | 1In the Money | |
HPQOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 2,912Out of the Money | 47Out of the Money | HPQIn the Money | $3.55In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 2,198Out of the Money | 318Out of the Money | HPQIn the Money | $4.00In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 2,130Out of the Money | 380Out of the Money | HPQIn the Money | $4.45In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 462Out of the Money | 326Out of the Money | HPQIn the Money | $4.85In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 313Out of the Money | 22Out of the Money | HPQIn the Money | $5.30In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 70Out of the Money | 19Out of the Money | HPQIn the Money | $5.90In the Money | $6.15In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 71Out of the Money | 6Out of the Money | HPQIn the Money | $6.15In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 284Out of the Money | 95Out of the Money | HPQIn the Money | $6.70In the Money | $7.65In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 20Out of the Money | 40Out of the Money | HPQIn the Money | $7.15In the Money | $7.75In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | HPQIn the Money | $7.65In the Money | $8.10In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 105Out of the Money | HPQIn the Money | $8.15In the Money | $8.60In 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 | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 106Out of the Money | HPQIn the Money | $8.65In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 103Out of the Money | 883Out of the Money | HPQIn the Money | $9.15In the Money | $9.70In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 138Out of the Money | 517Out of the Money | HPQIn the Money | $9.65In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |