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 | $22.00In the Money | $23.15In the Money | $22.65In 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 | $16.30In the Money | $18.70In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
HPQIn the Money | $13.45In the Money | $16.70In 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 | $14.00In the Money | $15.15In 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 | $13.00In the Money | $14.70In 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 | $10.45In the Money | $13.70In 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 | $9.45In the Money | $12.70In 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 | $9.90In the Money | $12.25In 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 | $9.25In the Money | $9.35In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 303In the Money | HPQOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
HPQIn the Money | $8.25In the Money | $8.35In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 58In the Money | HPQOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
HPQIn the Money | $7.25In the Money | $8.15In the Money | $7.49In the Money | $0.00In the Money | ---In the Money | 140In 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 | $6.25In the Money | $6.35In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 375In the Money | HPQOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | |
HPQIn the Money | $5.75In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HPQIn the Money | $5.25In the Money | $5.35In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 538In the Money | HPQOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 40Out of the Money | 1,282Out of the Money | |
HPQIn the Money | $4.75In the Money | $4.90In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | HPQOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 152Out of the Money | 30Out of the Money | |
HPQIn the Money | $4.25In the Money | $4.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 321In 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 | 100Out of the Money | 1,878Out of the Money | |
HPQIn the Money | $3.80In the Money | $3.90In the Money | $4.30In the Money | $0.20In the Money | 1In the Money | 7In the Money | HPQOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HPQIn the Money | $3.30In the Money | $3.40In the Money | $3.61In the Money | $-0.79In the Money | 27In the Money | 1,139In 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 | 5Out of the Money | 1,636Out of the Money | |
HPQIn the Money | $2.76In the Money | $2.89In the Money | $3.20In the Money | $3.20In the Money | 1In the Money | ---In the Money | HPQNear the Money | $0.01Near the Money | $0.31Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | |
HPQIn the Money | $2.28In the Money | $2.42In the Money | $2.31In the Money | $-0.42In the Money | 20In the Money | 811In the Money | HPQNear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $0.01Near the Money | 4Near the Money | 1,071Near the Money | |
HPQIn the Money | $1.82In the Money | $1.92In the Money | $2.00In the Money | $-0.13In the Money | 20In the Money | 287In the Money | HPQNear the Money | $0.04Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.07Near the Money | 2,361Near the Money | 2,139Near the Money | |
HPQIn the Money | $1.38In the Money | $1.47In the Money | $1.38In the Money | $-0.62In the Money | 44In the Money | 1,915In the Money | HPQNear the Money | $0.08Near the Money | $0.16Near the Money | $0.09Near the Money | $-0.03Near the Money | 2Near the Money | 2,361Near the Money | |
HPQIn the Money | $0.99In the Money | $1.08In the Money | $1.00In the Money | $-0.37In the Money | 6In the Money | 281In the Money | HPQNear the Money | $0.19Near the Money | $0.30Near the Money | $0.15Near the Money | $-0.11Near the Money | 1Near the Money | 125Near the Money | |
HPQUnderlying issue's last price | $0.66Underlying issue's last price | $0.74Underlying issue's last price | $0.65Underlying issue's last price | $-0.39Underlying issue's last price | 452Underlying issue's last price | 3,395Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | HPQUnderlying issue's last price | $0.33Underlying issue's last price | $0.50Underlying issue's last price | $0.40Underlying issue's last price | $0.07Underlying issue's last price | 34Underlying issue's last price | 2,279Underlying issue's last price |
HPQNear the Money | $0.41Near the Money | $0.47Near the Money | $0.39Near the Money | $-0.31Near the Money | 44Near the Money | 527Near the Money | HPQIn the Money | $0.60In the Money | $0.65In the Money | $0.72In the Money | $0.21In the Money | 15In the Money | 2,767In the Money | |
HPQNear the Money | $0.24Near the Money | $0.29Near the Money | $0.23Near the Money | $-0.27Near the Money | 62Near the Money | 4,116Near the Money | HPQIn the Money | $0.91In the Money | $0.98In the Money | $0.97In the Money | $0.14In the Money | 259In the Money | 1,443In the Money | |
HPQNear the Money | $0.13Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.21Near the Money | 23Near the Money | 324Near the Money | HPQIn the Money | $1.29In the Money | $1.38In the Money | $1.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HPQNear the Money | $0.07Near the Money | $0.10Near the Money | $0.11Near the Money | $-0.07Near the Money | 48Near the Money | 1,283Near the Money | HPQIn the Money | $1.37In the Money | $1.81In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 296In the Money | |
HPQNear the Money | $0.03Near the Money | $0.07Near the Money | $0.11Near the Money | $0.00Near the Money | 1Near the Money | 73Near the Money | HPQIn the Money | $0.84In the Money | $2.33In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.05Near the Money | 123Near the Money | 1,402Near the Money | HPQIn the Money | $2.11In the Money | $2.82In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 408In the Money | |
HPQOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | HPQIn the Money | $1.75In the Money | $3.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 464Out of the Money | HPQIn the Money | $3.65In the Money | $3.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | HPQIn the Money | $3.90In the Money | $4.25In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HPQOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 52Out of the Money | 290Out of the Money | HPQIn the Money | $4.65In the Money | $4.75In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 240Out of the Money | 124Out of the Money | HPQIn the Money | $5.65In the Money | $5.75In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 10Out of the Money | 90Out of the Money | HPQIn the Money | $6.65In the Money | $6.75In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.10Out 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 | $7.00In the Money | $7.90In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $8.65In the Money | $8.75In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.15Out 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 | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $10.65In the Money | $10.75In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $11.65In the Money | $11.75In 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 | $12.65In the Money | $12.75In the Money | $12.90In the Money | $-0.17In the Money | 1In the Money | 1In the Money | |
HPQOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | HPQIn the Money | $17.65In the Money | $17.75In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |