• LAST PRICE
    147.0500
  • TODAY'S CHANGE (%)
    Trending Down-0.7300 (-0.4940%)
  • Bid / Lots
    147.0000/ 4
  • Ask / Lots
    147.5500/ 1
  • 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
    3,046,828
    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 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$66.75In the Money
$67.50In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$61.80In the Money
$62.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$56.85In the Money
$57.25In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$51.80In the Money
$52.55In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$46.80In the Money
$47.35In the Money
$47.22In the Money
$-0.09In the Money
2In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$41.80In the Money
$42.65In 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
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$36.80In the Money
$37.40In 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
$0.15Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$31.80In the Money
$32.50In 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
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.80In the Money
$27.30In the Money
$27.69In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$23.90In the Money
$24.30In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$22.85In the Money
$23.50In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$21.85In the Money
$22.25In the Money
$24.30In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$20.90In the Money
$21.25In the Money
$14.50In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$19.90In the Money
$20.25In the Money
$20.44In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$18.90In the Money
$19.30In the Money
$10.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$17.90In the Money
$18.60In the Money
$18.19In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$16.90In the Money
$17.25In the Money
$17.27In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMIn the Money
$15.90In the Money
$16.30In the Money
$16.94In the Money
$0.00In the Money
---In the Money
12In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$14.90In the Money
$15.25In the Money
$16.05In the Money
$-0.67In the Money
1In the Money
13In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$13.90In the Money
$14.30In the Money
$14.54In the Money
$0.00In the Money
---In the Money
43In the Money
IBMOut 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
32Out of the Money
IBMIn the Money
$12.80In the Money
$13.25In the Money
$13.77In the Money
$0.58In the Money
1In the Money
5In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$11.85In the Money
$12.55In the Money
$13.06In the Money
$-0.35In the Money
9In the Money
26In 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
199Out of the Money
IBMIn the Money
$10.85In the Money
$11.45In the Money
$12.20In the Money
$0.26In the Money
6In the Money
23In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
266Out of the Money
IBMIn the Money
$9.90In the Money
$10.55In the Money
$10.60In the Money
$-1.40In the Money
3In the Money
45In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
IBMIn the Money
$8.90In the Money
$9.25In the Money
$10.05In the Money
$0.15In the Money
91In the Money
143In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
IBMIn the Money
$7.85In the Money
$8.40In the Money
$8.79In the Money
$0.54In the Money
1In the Money
13In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
226Out of the Money
IBMIn the Money
$6.90In the Money
$7.20In the Money
$7.98In the Money
$-0.68In the Money
22In the Money
61In 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
2Out of the Money
1,310Out of the Money
IBMIn the Money
$5.90In the Money
$6.15In the Money
$6.80In the Money
$-0.85In the Money
22In the Money
98In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
289Out of the Money
IBMIn the Money
$4.90In the Money
$5.20In the Money
$5.75In the Money
$-0.25In the Money
1In the Money
109In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
27Out of the Money
404Out of the Money
IBMIn the Money
$3.90In the Money
$4.25In the Money
$5.05In the Money
$0.00In the Money
---In the Money
36In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
6Out of the Money
499Out of the Money
IBMIn the Money
$2.79In the Money
$3.25In the Money
$3.55In the Money
$-0.40In the Money
1In the Money
99In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
19Out of the Money
384Out of the Money
IBMIn the Money
$1.87In the Money
$2.25In the Money
$2.38In the Money
$-0.61In the Money
51In the Money
131In the Money
IBMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$-0.07Near the Money
88Near the Money
1,726Near the Money
IBMIn the Money
$0.93In the Money
$1.26In the Money
$1.05In the Money
$-0.65In the Money
38In the Money
207In the Money
IBMNear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.15Near the Money
115Near the Money
1,118Near the Money
IBMUnderlying issue's last price
$0.00Underlying issue's last price
$0.41Underlying issue's last price
$0.49Underlying issue's last price
$-0.67Underlying issue's last price
439Underlying issue's last price
938Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$0.01Underlying issue's last price
$0.10Underlying issue's last price
$0.01Underlying issue's last price
$-0.47Underlying issue's last price
2,728Underlying issue's last price
3,194Underlying issue's last price
IBMNear the Money
$0.00Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.55Near the Money
213Near the Money
605Near the Money
IBMIn the Money
$0.86In the Money
$1.16In the Money
$0.99In the Money
$0.12In the Money
1,917In the Money
2,228In the Money
IBMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$-0.21Near the Money
188Near the Money
529Near the Money
IBMIn the Money
$1.74In the Money
$2.20In the Money
$1.80In the Money
$0.40In the Money
202In the Money
841In the Money
IBMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.06Near the Money
238Near the Money
1,166Near the Money
IBMIn the Money
$2.73In the Money
$3.20In the Money
$2.48In the Money
$0.33In the Money
19In the Money
128In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
20Out of the Money
389Out of the Money
IBMIn the Money
$5.25In the Money
$5.60In the Money
$4.83In the Money
$-0.11In the Money
10In the Money
14In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
3Out of the Money
686Out of the Money
IBMIn the Money
$7.75In the Money
$8.10In the Money
$6.83In the Money
$-1.27In the Money
1In 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
---Out of the Money
39Out of the Money
IBMIn the Money
$10.25In the Money
$10.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
IBMIn the Money
$12.75In the Money
$13.10In the Money
$12.10In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$15.20In the Money
$15.65In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.55In the Money
$18.10In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$20.25In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$22.75In the Money
$23.10In the Money
$22.31In the Money
$-0.71In the Money
1In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$1.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.05In the Money
$25.65In 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
$0.98Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.75In the Money
$28.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.15In the Money
$30.65In 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
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$32.75In the Money
$33.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money