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 | $21.70In the Money | $22.15In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $14.90In the Money | $17.75In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
HPQIn the Money | $12.95In the Money | $14.85In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
HPQIn the Money | $13.70In the Money | $13.85In the Money | $13.70In the Money | $0.00In the Money | 1In 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 | $11.05In the Money | $13.80In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 72In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
HPQIn the Money | $10.95In the Money | $11.85In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 73In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HPQIn the Money | $10.70In the Money | $10.85In the Money | $10.75In the Money | $-0.75In the Money | 1In the Money | 79In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HPQIn the Money | $9.70In the Money | $9.85In the Money | $9.75In the Money | $-0.80In the Money | 3In 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 | $7.90In the Money | $8.80In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 303In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
HPQIn the Money | $7.70In the Money | $7.80In the Money | $7.85In the Money | $-0.50In the Money | 2In the Money | 58In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
HPQIn the Money | $6.05In the Money | $6.85In 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 | $4.75In the Money | $5.80In the Money | $5.80In the Money | $-0.35In the Money | 21In the Money | 373In the Money | HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | |
HPQIn the Money | $4.55In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HPQIn the Money | $4.65In the Money | $5.90In the Money | $4.66In the Money | $-0.36In the Money | 1In the Money | 535In 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 | 1,282Out of the Money | |
HPQIn the Money | $2.19In the Money | $4.40In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
HPQIn the Money | $1.99In the Money | $3.80In the Money | $3.64In the Money | $-0.21In the Money | 3In the Money | 292In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,886Out of the Money | |
HPQIn the Money | $2.35In the Money | $3.35In the Money | $3.20In the Money | $-0.15In the Money | 1In the Money | 8In the Money | HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HPQIn the Money | $2.59In the Money | $2.99In the Money | $2.75In the Money | $-0.03In the Money | 37In the Money | 1,137In the Money | HPQNear the Money | ---Near the Money | $0.21Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,631Near the Money | |
HPQIn the Money | $1.36In the Money | $2.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQNear the Money | ---Near the Money | $0.50Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | |
HPQIn the Money | $1.54In the Money | $1.89In the Money | $1.70In the Money | $-0.07In the Money | 126In the Money | 782In the Money | HPQNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 10Near the Money | 1,066Near the Money | |
HPQIn the Money | $1.02In the Money | $1.48In the Money | $1.35In the Money | $0.06In the Money | 3In the Money | 291In the Money | HPQNear the Money | ---Near the Money | $0.21Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 1,192Near the Money | |
HPQIn the Money | $0.59In the Money | $0.98In the Money | $0.77In the Money | $0.06In the Money | 89In the Money | 1,870In the Money | HPQNear the Money | ---Near the Money | $0.05Near the Money | $0.09Near the Money | $0.03Near the Money | 57Near the Money | 2,313Near the Money | |
HPQUnderlying issue's last price | $0.19Underlying issue's last price | $0.42Underlying issue's last price | $0.24Underlying issue's last price | $-0.18Underlying issue's last price | 107Underlying issue's last price | 267Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | HPQUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.05Underlying issue's last price | $-0.10Underlying issue's last price | 29Underlying issue's last price | 123Underlying issue's last price |
HPQNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.12Near the Money | 543Near the Money | 2,978Near the Money | HPQIn the Money | $0.01In the Money | $0.37In the Money | $0.23In the Money | $-0.07In the Money | 1,645In the Money | 2,381In the Money | |
HPQNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.03Near the Money | 19Near the Money | 545Near the Money | HPQIn the Money | $0.45In the Money | $0.99In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 2,106In the Money | |
HPQNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 35Near the Money | 3,353Near the Money | HPQIn the Money | $1.10In the Money | $1.37In the Money | $1.29In the Money | $0.16In the Money | 1,501In the Money | 1,652In the Money | |
HPQNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.03Near the Money | 3Near the Money | 347Near the Money | HPQIn the Money | $0.20In the Money | $2.12In the Money | $1.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQNear the Money | ---Near the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | 21Near the Money | 1,297Near the Money | HPQIn the Money | $1.15In the Money | $2.98In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 296In the Money | |
HPQNear the Money | ---Near the Money | $0.04Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 72Near the Money | HPQIn the Money | $2.16In the Money | $2.83In the Money | $3.15In 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 | $0.00Out of the Money | 1Out of the Money | 1,406Out of the Money | HPQIn the Money | $1.61In the Money | $4.05In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 400In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | HPQIn the Money | $2.79In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 464Out of the Money | HPQIn the Money | $4.15In the Money | $4.35In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | HPQIn the Money | $3.15In the Money | $6.50In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | HPQIn the Money | $5.15In the Money | $6.95In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | HPQIn the Money | $5.20In the Money | $8.10In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | HPQIn the Money | $6.25In the Money | $8.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,171Out of the Money | HPQIn the Money | $7.10In the Money | $8.70In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $7.70In the Money | $11.25In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | HPQIn the Money | $8.30In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | HPQIn the Money | $11.15In the Money | $11.30In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $11.30In the Money | $12.50In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $11.40In the Money | $14.30In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | ---In 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 | $17.55In the Money | $19.30In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |