• LAST PRICE
    147.0500
  • TODAY'S CHANGE (%)
    Trending Down-0.7300 (-0.4940%)
  • Bid / Lots
    146.5200/ 5
  • Ask / Lots
    147.0500/ 5
  • Open / Previous Close
    147.4000 / 147.7800
  • Day Range
    Low 146.9700
    High 148.3400
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    3,047,581
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$81.85In the Money
$82.40In the Money
$75.32In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
IBMIn the Money
$76.80In the Money
$77.45In the Money
$70.45In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
273Out of the Money
IBMIn the Money
$71.80In the Money
$72.40In the Money
$65.30In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
IBMIn the Money
$66.80In the Money
$67.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
IBMIn the Money
$61.80In the Money
$62.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$56.80In the Money
$57.45In the Money
$57.87In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
IBMIn the Money
$51.80In the Money
$52.40In the Money
$44.95In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
268Out of the Money
IBMIn the Money
$46.80In the Money
$47.40In the Money
$45.31In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut 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
275Out of the Money
IBMIn the Money
$41.85In the Money
$42.60In the Money
$39.25In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,868Out of the Money
IBMIn the Money
$36.85In the Money
$37.40In the Money
$30.10In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
649Out of the Money
IBMIn the Money
$31.75In the Money
$32.45In the Money
$32.20In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,215Out of the Money
IBMIn the Money
$26.85In the Money
$27.50In the Money
$27.78In the Money
$0.00In the Money
---In the Money
36In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,317Out of the Money
IBMIn the Money
$22.00In the Money
$22.40In the Money
$22.90In the Money
$-0.65In the Money
5In the Money
78In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
20Out of the Money
4,851Out of the Money
IBMIn the Money
$20.85In the Money
$21.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.03Out of the Money
30Out of the Money
---Out of the Money
IBMIn the Money
$19.90In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$18.95In the Money
$19.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$18.00In the Money
$18.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.05In the Money
$17.45In the Money
$17.57In the Money
$-0.54In the Money
21In the Money
1,813In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
35Out of the Money
4,859Out of the Money
IBMIn the Money
$16.00In the Money
$16.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$15.00In the Money
$15.50In the Money
$16.20In the Money
$16.20In the Money
1In the Money
---In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$13.95In the Money
$14.40In the Money
$14.11In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$12.95In the Money
$13.45In the Money
$13.65In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
3Out of the Money
106Out of the Money
IBMIn the Money
$12.10In the Money
$12.35In the Money
$13.20In the Money
$0.51In the Money
17In the Money
3,264In the Money
IBMOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
56Out of the Money
2,355Out of the Money
IBMIn the Money
$10.95In the Money
$11.50In the Money
$12.28In the Money
$0.18In the Money
4In the Money
6In the Money
IBMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
IBMIn the Money
$10.05In the Money
$10.45In the Money
$10.85In the Money
$1.15In the Money
2In the Money
2In the Money
IBMOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.09Out of the Money
$-0.04Out of the Money
21Out of the Money
36Out of the Money
IBMIn the Money
$8.95In the Money
$9.45In the Money
$9.37In the Money
$-0.39In the Money
2In the Money
6In the Money
IBMOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.04Out of the Money
39Out of the Money
212Out of the Money
IBMIn the Money
$8.20In the Money
$8.50In the Money
$8.95In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.02Out of the Money
4Out of the Money
325Out of the Money
IBMIn the Money
$7.25In the Money
$7.50In the Money
$7.52In the Money
$-0.98In the Money
325In the Money
6,118In the Money
IBMOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.01Out of the Money
291Out of the Money
6,491Out of the Money
IBMIn the Money
$6.35In the Money
$6.60In the Money
$6.88In the Money
$0.00In the Money
---In the Money
13In the Money
IBMOut of the Money
$0.31Out of the Money
$0.36Out of the Money
$0.29Out of the Money
$-0.07Out of the Money
32Out of the Money
1,647Out of the Money
IBMIn the Money
$5.50In the Money
$5.75In the Money
$6.20In the Money
$-0.95In the Money
2In the Money
29In the Money
IBMOut of the Money
$0.44Out of the Money
$0.49Out of the Money
$0.43Out of the Money
$-0.04Out of the Money
120Out of the Money
385Out of the Money
IBMIn the Money
$4.65In the Money
$4.90In the Money
$5.60In the Money
$0.00In the Money
---In the Money
15In the Money
IBMOut of the Money
$0.60Out of the Money
$0.66Out of the Money
$0.64Out of the Money
$0.00Out of the Money
434Out of the Money
496Out of the Money
IBMIn the Money
$3.90In the Money
$4.10In the Money
$4.85In the Money
$0.00In the Money
---In the Money
51In the Money
IBMOut of the Money
$0.80Out of the Money
$0.88Out of the Money
$0.85Out of the Money
$0.05Out of the Money
185Out of the Money
713Out of the Money
IBMIn the Money
$3.20In the Money
$3.35In the Money
$3.44In the Money
$-0.26In the Money
77In the Money
3,869In the Money
IBMNear the Money
$1.08Near the Money
$1.17Near the Money
$1.13Near the Money
$0.00Near the Money
1,093Near the Money
5,083Near the Money
IBMIn the Money
$2.60In the Money
$2.71In the Money
$2.80In the Money
$-0.80In the Money
32In the Money
382In the Money
IBMNear the Money
$1.43Near the Money
$1.51Near the Money
$1.50Near the Money
$0.24Near the Money
114Near the Money
633Near the Money
IBMUnderlying issue's last price
$2.04Underlying issue's last price
$2.12Underlying issue's last price
$2.22Underlying issue's last price
$-0.78Underlying issue's last price
48Underlying issue's last price
534Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$1.85Underlying issue's last price
$1.94Underlying issue's last price
$1.81Underlying issue's last price
$-0.08Underlying issue's last price
317Underlying issue's last price
732Underlying issue's last price
IBMNear the Money
$1.53Near the Money
$1.63Near the Money
$1.60Near the Money
$-0.46Near the Money
102Near the Money
1,615Near the Money
IBMIn the Money
$2.34In the Money
$2.43In the Money
$2.37In the Money
$0.01In the Money
700In the Money
2,239In the Money
IBMNear the Money
$1.11Near the Money
$1.21Near the Money
$1.16Near the Money
$-0.47Near the Money
117Near the Money
579Near the Money
IBMIn the Money
$2.95In the Money
$3.05In the Money
$2.93In the Money
$0.17In the Money
33In the Money
500In the Money
IBMNear the Money
$0.80Near the Money
$0.88Near the Money
$0.88Near the Money
$-0.22Near the Money
455Near the Money
4,157Near the Money
IBMIn the Money
$3.60In the Money
$3.75In the Money
$3.60In the Money
$0.10In the Money
45In the Money
394In the Money
IBMOut of the Money
$0.29Out of the Money
$0.36Out of the Money
$0.33Out of the Money
$-0.16Out of the Money
351Out of the Money
2,710Out of the Money
IBMIn the Money
$5.55In the Money
$5.80In the Money
$5.25In the Money
$0.65In the Money
14In the Money
81In the Money
IBMOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
759Out of the Money
3,359Out of the Money
IBMIn the Money
$7.75In the Money
$8.15In the Money
$6.97In the Money
$0.22In the Money
1In the Money
167In the Money
IBMOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
23Out of the Money
264Out of the Money
IBMIn the Money
$10.15In the Money
$10.60In the Money
$8.95In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
32Out of the Money
646Out of the Money
IBMIn the Money
$12.70In the Money
$13.10In the Money
$12.75In the Money
$0.00In the Money
---In the Money
108In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$15.15In the Money
$15.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
287Out of the Money
IBMIn the Money
$17.75In the Money
$18.15In the Money
$18.00In the Money
$0.00In the Money
---In the Money
17In the Money
IBMOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
IBMIn the Money
$20.10In the Money
$20.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
256Out of the Money
IBMIn the Money
$22.65In the Money
$23.10In the Money
$44.15In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.20In the Money
$25.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
IBMIn the Money
$27.50In the Money
$28.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.10In the Money
$30.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$32.60In the Money
$33.25In the Money
$32.40In the Money
$0.00In the Money
---In the Money
40In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$37.55In the Money
$38.25In the Money
$59.10In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$42.50In the Money
$43.25In the Money
$67.95In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$47.50In the Money
$48.25In the Money
$70.90In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$52.70In the Money
$53.25In the Money
$79.05In the Money
$0.00In the Money
---In the Money
---In the Money