• LAST PRICE
    146.6400
  • TODAY'S CHANGE (%)
    Trending Down-1.7300 (-1.1660%)
  • Bid / Lots
    146.6200/ 1
  • Ask / Lots
    146.6600/ 1
  • Open / Previous Close
    147.9800 / 148.3700
  • Day Range
    Low 146.5601
    High 148.2400
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    1,568,381
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$66.50In the Money
$66.80In 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
$0.01Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$61.55In the Money
$61.80In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$56.50In the Money
$56.85In 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
$0.01Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$51.55In the Money
$51.80In 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
$0.01Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$46.55In the Money
$46.80In 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
$0.01Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$41.50In the Money
$41.80In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
IBMIn the Money
$40.50In the Money
$40.80In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$39.50In the Money
$39.80In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$38.50In the Money
$38.80In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$37.50In the Money
$37.80In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$36.50In the Money
$36.80In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
IBMIn the Money
$35.55In the Money
$35.80In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$34.55In the Money
$34.80In the Money
$12.58In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.76Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$33.50In the Money
$33.80In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$32.50In the Money
$32.80In the Money
$33.54In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$31.50In the Money
$31.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
IBMIn the Money
$30.50In the Money
$30.80In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
IBMIn the Money
$29.50In the Money
$29.80In 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
$0.02Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
IBMIn the Money
$28.50In the Money
$28.80In the Money
$5.60In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
IBMIn the Money
$27.50In the Money
$27.85In the Money
$29.90In the Money
$0.00In the Money
---In the Money
10In 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
22Out of the Money
IBMIn the Money
$26.50In the Money
$26.80In the Money
$19.85In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
IBMIn the Money
$25.55In the Money
$25.80In the Money
$19.41In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
IBMIn the Money
$24.50In the Money
$24.80In the Money
$18.41In 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
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$23.50In the Money
$23.80In the Money
$17.35In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
IBMIn the Money
$22.55In the Money
$22.80In the Money
$15.95In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$21.55In the Money
$21.80In the Money
$20.10In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
IBMIn the Money
$20.55In the Money
$20.80In the Money
$14.55In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
IBMIn the Money
$19.55In the Money
$19.80In the Money
$17.55In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
IBMIn the Money
$18.60In the Money
$18.80In the Money
$19.60In the Money
$1.90In the Money
3In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
IBMIn the Money
$17.60In the Money
$17.80In the Money
$9.70In the Money
$0.00In the Money
---In the Money
3In 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
21Out of the Money
IBMIn the Money
$16.55In the Money
$16.80In the Money
$17.70In the Money
$0.00In the Money
---In the Money
10In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
1,047Out of the Money
IBMIn the Money
$15.55In the Money
$15.80In the Money
$18.15In 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
$0.51Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
IBMIn the Money
$14.60In the Money
$14.80In the Money
$14.60In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
IBMIn the Money
$13.60In the Money
$13.80In the Money
$16.00In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
3Out of the Money
26Out of the Money
IBMIn the Money
$12.60In the Money
$12.85In the Money
$15.25In the Money
$0.00In the Money
---In the Money
22In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
57Out of the Money
38Out of the Money
IBMIn the Money
$11.55In the Money
$11.85In the Money
$14.30In the Money
$0.00In the Money
---In the Money
75In 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
10Out of the Money
2,779Out of the Money
IBMIn the Money
$10.60In the Money
$10.85In the Money
$12.57In the Money
$0.00In the Money
---In the Money
34In the Money
IBMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
2Out of the Money
116Out of the Money
IBMIn the Money
$9.65In the Money
$9.85In the Money
$12.06In the Money
$0.00In the Money
---In the Money
302In the Money
IBMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
92Out of the Money
139Out of the Money
IBMIn the Money
$8.65In the Money
$8.85In the Money
$9.70In the Money
$-1.83In the Money
1In the Money
113In the Money
IBMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.01Out of the Money
57Out of the Money
143Out of the Money
IBMIn the Money
$7.65In the Money
$7.90In the Money
$8.00In the Money
$-2.13In the Money
4In the Money
51In the Money
IBMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.03Out of the Money
161Out of the Money
362Out of the Money
IBMIn the Money
$6.65In the Money
$6.90In the Money
$6.79In the Money
$-1.71In the Money
11In the Money
261In the Money
IBMOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.03Out of the Money
197Out of the Money
568Out of the Money
IBMIn the Money
$5.75In the Money
$5.95In the Money
$8.57In the Money
$0.00In the Money
---In the Money
88In the Money
IBMOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$0.03Out of the Money
52Out of the Money
325Out of the Money
IBMIn the Money
$4.80In the Money
$5.00In the Money
$5.75In the Money
$-0.91In the Money
3In the Money
388In the Money
IBMOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$0.08Out of the Money
940Out of the Money
467Out of the Money
IBMIn the Money
$3.95In the Money
$4.10In the Money
$4.37In the Money
$-1.98In the Money
3In the Money
111In the Money
IBMOut of the Money
$0.32Out of the Money
$0.35Out of the Money
$0.33Out of the Money
$0.15Out of the Money
726Out of the Money
145Out of the Money
IBMIn the Money
$3.10In the Money
$3.30In the Money
$3.20In the Money
$-2.00In the Money
57In the Money
180In the Money
IBMNear the Money
$0.48Near the Money
$0.50Near the Money
$0.50Near the Money
$0.24Near the Money
222Near the Money
584Near the Money
IBMIn the Money
$2.38In the Money
$2.52In the Money
$2.50In the Money
$-1.32In the Money
59In the Money
240In the Money
IBMNear the Money
$0.72Near the Money
$0.75Near the Money
$0.73Near the Money
$0.31Near the Money
690Near the Money
672Near the Money
IBMUnderlying issue's last price
$1.77Underlying issue's last price
$1.83Underlying issue's last price
$2.00Underlying issue's last price
$-0.99Underlying issue's last price
60Underlying issue's last price
88Underlying issue's last price
Filter Table By Strike Price of$146.00Underlying issue's last price
IBMUnderlying issue's last price
$1.05Underlying issue's last price
$1.11Underlying issue's last price
$1.09Underlying issue's last price
$0.49Underlying issue's last price
233Underlying issue's last price
323Underlying issue's last price
IBMNear the Money
$1.22Near the Money
$1.27Near the Money
$1.24Near the Money
$-1.56Near the Money
298Near the Money
1,304Near the Money
IBMIn the Money
$1.50In the Money
$1.56In the Money
$1.54In the Money
$0.67In the Money
631In the Money
491In the Money
IBMNear the Money
$0.79Near the Money
$0.84Near the Money
$0.79Near the Money
$-0.90Near the Money
364Near the Money
462Near the Money
IBMIn the Money
$2.05In the Money
$2.16In the Money
$2.05In the Money
$0.82In the Money
613In the Money
761In the Money
IBMNear the Money
$0.46Near the Money
$0.52Near the Money
$0.50Near the Money
$-0.70Near the Money
237Near the Money
379Near the Money
IBMIn the Money
$2.69In the Money
$2.88In the Money
$2.54In the Money
$0.84In the Money
119In the Money
396In the Money
IBMOut of the Money
$0.27Out of the Money
$0.31Out of the Money
$0.29Out of the Money
$-0.51Out of the Money
297Out of the Money
1,513Out of the Money
IBMIn the Money
$3.50In the Money
$3.70In the Money
$3.21In the Money
$1.06In the Money
217In the Money
285In the Money
IBMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.09Out of the Money
$-0.16Out of the Money
193Out of the Money
622Out of the Money
IBMIn the Money
$5.80In the Money
$6.00In the Money
$5.52In the Money
$1.52In the Money
20In the Money
78In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
71Out of the Money
183Out of the Money
IBMIn the Money
$8.25In the Money
$8.50In the Money
$6.20In the Money
$0.00In the Money
---In the Money
23In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
3Out of the Money
23Out of the Money
IBMIn the Money
$10.75In the Money
$11.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$13.25In the Money
$13.50In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$15.75In the Money
$16.00In 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
$0.16Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$18.20In the Money
$18.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$20.70In the Money
$21.05In 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
260Out of the Money
IBMIn the Money
$23.30In the Money
$23.55In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.75In the Money
$26.00In 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
$28.25In the Money
$28.45In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.75In the Money
$31.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$33.25In the Money
$33.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money