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 | $19.05In the Money | $19.20In the Money | $16.85In 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 | 4Out of the Money | |
HPQIn the Money | $14.05In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $13.05In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $12.55In the Money | $12.70In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | ---Out of the Money | $0.17Out 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 | ---Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HPQIn the Money | $11.55In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HPQIn the Money | $11.05In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 711Out of the Money | |
HPQIn the Money | $10.55In the Money | $10.75In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | |
HPQIn the Money | $10.05In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | |
HPQIn the Money | $9.55In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HPQIn the Money | $9.10In the Money | $9.25In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | HPQOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
HPQIn the Money | $8.55In the Money | $8.80In 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 | $-0.05Out of the Money | 1Out of the Money | 17Out of the Money | |
HPQIn the Money | $8.05In the Money | $8.30In 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 | $0.34Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
HPQIn the Money | $7.60In the Money | $7.80In 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 | $0.39Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 743Out of the Money | |
HPQIn the Money | $7.05In the Money | $7.35In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | HPQOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 2Out of the Money | 318Out of the Money | |
HPQIn the Money | $6.60In the Money | $6.85In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
HPQIn the Money | $6.10In the Money | $6.35In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
HPQIn the Money | $5.65In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HPQOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
HPQIn the Money | $5.20In the Money | $5.40In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | HPQOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 2Out of the Money | 125Out of the Money | |
HPQIn the Money | $4.80In the Money | $4.90In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | HPQOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 2Out of the Money | 134Out of the Money | |
HPQIn the Money | $4.35In the Money | $4.45In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 82In the Money | HPQOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.14Out of the Money | 19Out of the Money | 5,559Out of the Money | |
HPQIn the Money | $3.95In the Money | $4.05In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | HPQOut of the Money | $0.10Out of the Money | $0.85Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
HPQIn the Money | $3.55In the Money | $3.65In the Money | $3.45In the Money | $0.30In the Money | 1In the Money | 43In the Money | HPQOut of the Money | $0.31Out of the Money | $0.64Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | |
HPQIn the Money | $3.15In the Money | $3.25In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 194In the Money | HPQNear the Money | $0.54Near the Money | $0.64Near the Money | $0.86Near the Money | $0.00Near the Money | ---Near the Money | 210Near the Money | |
HPQIn the Money | $2.81In the Money | $2.93In the Money | $2.88In the Money | $0.64In the Money | 6In the Money | 692In the Money | HPQNear the Money | $0.69Near the Money | $0.76Near the Money | $0.70Near the Money | $-0.33Near the Money | 17Near the Money | 3,043Near the Money | |
HPQIn the Money | $2.48In the Money | $2.64In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 51In the Money | HPQNear the Money | $0.83Near the Money | $1.04Near the Money | $0.92Near the Money | $-0.28Near the Money | 9Near the Money | 33Near the Money | |
HPQIn the Money | $2.14In the Money | $2.36In the Money | $2.19In the Money | $0.52In the Money | 40In the Money | 717In the Money | HPQNear the Money | $1.04Near the Money | $1.09Near the Money | $1.07Near the Money | $-0.37Near the Money | 4Near the Money | 249Near the Money | |
HPQIn the Money | $1.88In the Money | $1.94In the Money | $1.91In the Money | $0.49In the Money | 23In the Money | 215In the Money | HPQNear the Money | $1.26Near the Money | $1.31Near the Money | $1.29Near the Money | $-0.40Near the Money | 2Near the Money | 62Near the Money | |
HPQUnderlying issue's last price | $1.63Underlying issue's last price | $1.68Underlying issue's last price | $1.66Underlying issue's last price | $0.44Underlying issue's last price | 10Underlying issue's last price | 388Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | HPQUnderlying issue's last price | $1.47Underlying issue's last price | $1.55Underlying issue's last price | $1.53Underlying issue's last price | $-0.49Underlying issue's last price | 4Underlying issue's last price | 36Underlying issue's last price |
HPQNear the Money | $1.39Near the Money | $1.45Near the Money | $1.39Near the Money | $0.35Near the Money | 55Near the Money | 89Near the Money | HPQIn the Money | $1.72In the Money | $1.82In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HPQNear the Money | $1.20Near the Money | $1.24Near the Money | $1.22Near the Money | $0.34Near the Money | 105Near the Money | 636Near the Money | HPQIn the Money | $1.95In the Money | $2.11In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
HPQNear the Money | $1.01Near the Money | $1.15Near the Money | $0.69Near the Money | $-0.04Near the Money | 8Near the Money | 75Near the Money | HPQIn the Money | $2.11In the Money | $2.43In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQNear the Money | $0.85Near the Money | $0.89Near the Money | $0.89Near the Money | $0.26Near the Money | 6Near the Money | 128Near the Money | HPQIn the Money | $2.58In the Money | $2.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQNear the Money | $0.72Near the Money | $0.75Near the Money | $0.76Near the Money | $0.23Near the Money | 3Near the Money | 37Near the Money | HPQIn the Money | $3.05In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQNear the Money | $0.60Near the Money | $0.64Near the Money | $0.62Near the Money | $0.17Near the Money | 50Near the Money | 720Near the Money | HPQIn the Money | $3.45In the Money | $3.55In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HPQOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 778Out of the Money | HPQIn the Money | $3.85In the Money | $3.95In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HPQOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.13Out of the Money | 4Out of the Money | 60Out of the Money | HPQIn the Money | $4.25In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | HPQIn the Money | $4.55In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.08Out of the Money | 1Out of the Money | 60Out of the Money | HPQIn the Money | $5.10In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.06Out of the Money | 11Out of the Money | 1Out of the Money | HPQIn the Money | $5.55In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 1Out of the Money | 69Out of the Money | HPQIn the Money | $6.00In the Money | $6.20In 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 | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | HPQIn the Money | $6.40In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | HPQIn the Money | $6.85In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HPQIn the Money | $7.35In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 10Out of the Money | HPQIn the Money | $7.85In the Money | $8.15In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | HPQIn the Money | $8.25In the Money | $8.70In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
HPQOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 342Out of the Money | HPQIn the Money | $8.75In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HPQOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | HPQIn the Money | $10.65In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |