• LAST PRICE
    147.3100
  • TODAY'S CHANGE (%)
    Trending Down-1.3600 (-0.9148%)
  • Bid / Lots
    147.3000/ 4
  • Ask / Lots
    147.3200/ 1
  • Open / Previous Close
    147.9400 / 148.6700
  • Day Range
    Low 146.8000
    High 148.9300
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    1,832,649
    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
$67.20In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$62.20In the Money
$62.45In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$57.10In the Money
$57.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$52.15In the Money
$52.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$47.20In the Money
$47.45In the Money
$47.31In the Money
$47.31In the Money
2In the Money
---In the Money
IBMOut of the Money
$0.00Out 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
IBMIn the Money
$42.25In the Money
$42.50In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$37.25In the Money
$37.50In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$32.20In 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
$27.25In the Money
$27.55In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$24.20In the Money
$24.45In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$23.25In the Money
$23.45In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$22.25In the Money
$22.45In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$21.25In the Money
$21.45In 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
$20.25In the Money
$20.50In the Money
$12.33In 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
$19.25In the Money
$19.55In 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
$18.25In the Money
$18.45In the Money
$18.70In 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
$17.25In the Money
$17.45In the Money
$12.20In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMIn the Money
$16.25In the Money
$16.50In the Money
$16.94In the Money
$0.04In the Money
1In the Money
12In 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
28Out of the Money
IBMIn the Money
$15.30In the Money
$15.50In the Money
$16.65In the Money
$0.00In the Money
---In the Money
14In 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
110Out of the Money
IBMIn the Money
$14.25In the Money
$14.55In the Money
$16.20In the Money
$0.00In the Money
---In the Money
66In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
1Out of the Money
31Out of the Money
IBMIn the Money
$13.25In the Money
$13.50In the Money
$9.85In the Money
$0.00In the Money
---In the Money
6In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
IBMIn the Money
$12.25In the Money
$12.50In the Money
$14.97In the Money
$0.00In the Money
---In the Money
27In 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
2Out of the Money
249Out of the Money
IBMIn the Money
$11.30In the Money
$11.50In the Money
$11.05In the Money
$-0.95In the Money
1In the Money
31In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
105Out of the Money
159Out of the Money
IBMIn the Money
$10.30In the Money
$10.50In the Money
$11.78In the Money
$0.00In the Money
---In the Money
54In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
IBMIn the Money
$9.30In the Money
$9.50In the Money
$9.48In the Money
$-0.89In the Money
8In the Money
144In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
6Out of the Money
75Out of the Money
IBMIn the Money
$8.30In the Money
$8.50In the Money
$9.72In the Money
$1.76In the Money
1In the Money
18In the Money
IBMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
122Out of the Money
293Out of the Money
IBMIn the Money
$7.30In the Money
$7.50In the Money
$7.20In the Money
$-0.96In the Money
29In the Money
104In the Money
IBMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
183Out of the Money
685Out of the Money
IBMIn the Money
$6.35In the Money
$6.55In the Money
$6.62In the Money
$-1.31In the Money
11In the Money
115In the Money
IBMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
26Out of the Money
308Out of the Money
IBMIn the Money
$5.35In the Money
$5.55In the Money
$5.65In the Money
$-0.96In the Money
5In the Money
112In the Money
IBMOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.02Out of the Money
64Out of the Money
312Out of the Money
IBMIn the Money
$4.45In the Money
$4.60In the Money
$5.75In the Money
$0.75In the Money
1In the Money
32In the Money
IBMOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.22Out of the Money
$0.06Out of the Money
48Out of the Money
301Out of the Money
IBMIn the Money
$3.50In the Money
$3.70In the Money
$5.60In the Money
$0.00In the Money
---In the Money
128In the Money
IBMOut of the Money
$0.22Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$0.07Out of the Money
161Out of the Money
304Out of the Money
IBMIn the Money
$2.71In the Money
$2.87In the Money
$2.70In the Money
$-1.19In the Money
16In the Money
143In the Money
IBMNear the Money
$0.39Near the Money
$0.44Near the Money
$0.44Near the Money
$0.11Near the Money
1,213Near the Money
1,029Near the Money
IBMIn the Money
$2.04In the Money
$2.08In the Money
$2.03In the Money
$-0.96In the Money
25In the Money
123In the Money
IBMNear the Money
$0.65Near the Money
$0.68Near the Money
$0.68Near the Money
$0.21Near the Money
659Near the Money
704Near the Money
IBMUnderlying issue's last price
$1.40Underlying issue's last price
$1.43Underlying issue's last price
$1.40Underlying issue's last price
$-1.07Underlying issue's last price
67Underlying issue's last price
926Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$1.00Underlying issue's last price
$1.04Underlying issue's last price
$1.05Underlying issue's last price
$0.28Underlying issue's last price
614Underlying issue's last price
2,567Underlying issue's last price
IBMNear the Money
$0.88Near the Money
$0.92Near the Money
$0.91Near the Money
$-0.80Near the Money
151Near the Money
592Near the Money
IBMIn the Money
$1.49In the Money
$1.59In the Money
$1.85In the Money
$0.87In the Money
334In the Money
2,123In the Money
IBMNear the Money
$0.52Near the Money
$0.55Near the Money
$0.44Near the Money
$-0.76Near the Money
201Near the Money
381Near the Money
IBMIn the Money
$2.08In the Money
$2.24In the Money
$2.45In the Money
$1.03In the Money
140In the Money
293In the Money
IBMNear the Money
$0.26Near the Money
$0.32Near the Money
$0.31Near the Money
$-0.43Near the Money
238Near the Money
1,046Near the Money
IBMIn the Money
$2.89In the Money
$3.00In the Money
$2.94In the Money
$0.61In the Money
11In the Money
137In the Money
IBMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.14Out of the Money
129Out of the Money
338Out of the Money
IBMIn the Money
$5.15In the Money
$5.30In the Money
$5.17In the Money
$0.98In the Money
3In the Money
61In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
60Out of the Money
663Out of the Money
IBMIn the Money
$7.60In the Money
$7.85In the Money
$7.07In the Money
$0.00In the Money
---In the Money
4In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
36Out of the Money
IBMIn the Money
$10.10In the Money
$10.35In 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
$-0.03Out of the Money
1Out of the Money
53Out of the Money
IBMIn the Money
$12.60In the Money
$12.85In the Money
$12.10In the Money
$0.00In the Money
---In the Money
6In 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
$15.10In the Money
$15.40In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.60In the Money
$17.80In 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
$20.10In the Money
$20.35In 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
$22.60In the Money
$22.85In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.10In the Money
$25.35In 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
$27.55In the Money
$27.85In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.05In the Money
$30.35In 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
$32.60In the Money
$32.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money