• LAST PRICE
    147.7800
  • TODAY'S CHANGE (%)
    Trending Up0.5100 (0.3463%)
  • Bid / Lots
    147.6000/ 5
  • Ask / Lots
    147.9900/ 5
  • Open / Previous Close
    147.9000 / 147.2700
  • Day Range
    Low 147.3650
    High 149.1530
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    2,665,645
    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
$67.60In the Money
$68.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$62.55In the Money
$63.15In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$57.55In the Money
$58.00In 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
$0.75Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$52.60In the Money
$53.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$47.55In the Money
$47.95In the Money
$47.31In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$42.55In the Money
$43.00In 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
$0.75Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$37.50In the Money
$38.10In 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
$0.60Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$32.55In the Money
$33.00In 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
$0.50Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.50In the Money
$28.05In 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
$24.50In the Money
$25.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$23.55In the Money
$24.05In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$22.55In the Money
$23.00In 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
$0.01Out of the Money
3Out of the Money
24Out of the Money
IBMIn the Money
$21.55In the Money
$22.00In 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
$20.50In the Money
$21.00In 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
$19.55In the Money
$20.00In 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
$18.60In the Money
$19.05In 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
$17.55In the Money
$18.00In 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
$16.60In the Money
$17.00In 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
$15.60In the Money
$16.05In the Money
$16.72In the Money
$0.07In the Money
1In the Money
14In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$14.65In the Money
$14.90In the Money
$14.54In the Money
$0.61In the Money
63In the Money
65In 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
$13.60In the Money
$14.00In the Money
$13.19In the Money
$0.00In the Money
---In 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
$12.55In the Money
$13.00In the Money
$13.41In the Money
$1.00In the Money
1In the Money
26In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
199Out of the Money
IBMIn the Money
$11.60In the Money
$12.00In the Money
$11.94In the Money
$0.45In the Money
3In the Money
26In 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
$10.55In the Money
$11.05In the Money
$12.00In the Money
$1.61In the Money
10In the Money
54In 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
$9.65In the Money
$10.00In the Money
$9.90In the Money
$0.65In the Money
5In the Money
144In 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
$8.60In the Money
$9.05In the Money
$8.25In the Money
$0.00In the Money
---In the Money
13In 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
226Out of the Money
IBMIn the Money
$7.65In the Money
$7.90In the Money
$8.66In the Money
$0.96In the Money
16In the Money
71In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
34Out of the Money
1,310Out of the Money
IBMIn the Money
$6.60In the Money
$7.00In the Money
$7.65In the Money
$1.11In the Money
5In the Money
98In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
4Out of the Money
287Out of the Money
IBMIn the Money
$5.70In the Money
$5.90In the Money
$6.00In the Money
$0.70In the Money
3In the Money
109In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
101Out of the Money
503Out of the Money
IBMIn the Money
$4.65In the Money
$5.00In the Money
$5.05In the Money
$0.50In the Money
11In the Money
35In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
168Out of the Money
415Out of the Money
IBMIn the Money
$3.70In the Money
$3.95In the Money
$3.95In the Money
$0.70In the Money
64In the Money
128In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.11Out of the Money
113Out of the Money
324Out of the Money
IBMIn the Money
$2.60In the Money
$2.98In the Money
$2.99In the Money
$0.17In the Money
16In the Money
136In the Money
IBMNear the Money
$0.05Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.12Near the Money
105Near the Money
1,721Near the Money
IBMIn the Money
$1.79In the Money
$2.03In the Money
$1.70In the Money
$-0.65In the Money
16In the Money
204In the Money
IBMNear the Money
$0.13Near the Money
$0.19Near the Money
$0.16Near the Money
$-0.28Near the Money
818Near the Money
1,095Near the Money
IBMUnderlying issue's last price
$1.02Underlying issue's last price
$1.24Underlying issue's last price
$1.16Underlying issue's last price
$-0.02Underlying issue's last price
46Underlying issue's last price
973Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$0.30Underlying issue's last price
$0.42Underlying issue's last price
$0.48Underlying issue's last price
$-0.29Underlying issue's last price
209Underlying issue's last price
3,147Underlying issue's last price
IBMNear the Money
$0.53Near the Money
$0.64Near the Money
$0.57Near the Money
$-0.10Near the Money
377Near the Money
611Near the Money
IBMIn the Money
$0.70In the Money
$0.87In the Money
$0.87In the Money
$-0.49In the Money
1,470In the Money
2,198In the Money
IBMNear the Money
$0.21Near the Money
$0.27Near the Money
$0.23Near the Money
$-0.12Near the Money
186Near the Money
516Near the Money
IBMIn the Money
$1.36In the Money
$1.50In the Money
$1.40In the Money
$-0.60In the Money
800In the Money
325In the Money
IBMNear the Money
$0.07Near the Money
$0.10Near the Money
$0.07Near the Money
$-0.10Near the Money
519Near the Money
1,218Near the Money
IBMIn the Money
$2.16In the Money
$2.58In the Money
$2.15In the Money
$-0.81In the Money
25In the Money
130In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
139Out of the Money
358Out of the Money
IBMIn the Money
$4.50In the Money
$4.90In the Money
$4.94In the Money
$-0.51In the Money
9In the Money
23In 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
5Out of the Money
686Out of the Money
IBMIn the Money
$7.00In the Money
$7.60In the Money
$8.10In 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
---Out of the Money
39Out of the Money
IBMIn the Money
$9.50In the Money
$10.05In 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
54Out of the Money
IBMIn the Money
$12.00In the Money
$12.55In 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
$14.50In the Money
$15.10In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.00In the Money
$17.55In 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
$19.50In the Money
$20.10In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$22.00In the Money
$22.50In the Money
$23.02In the Money
$0.00In the Money
---In the Money
2In 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
$24.50In the Money
$25.20In 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
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.00In the Money
$27.50In 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
$29.50In the Money
$30.00In 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
$0.50Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$32.00In the Money
$32.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money