• LAST PRICE
    148.3700
  • TODAY'S CHANGE (%)
    Trending Down-0.3800 (-0.2555%)
  • Bid / Lots
    148.3700/ 9
  • Ask / Lots
    148.8900/ 1
  • Open / Previous Close
    148.2700 / 148.7500
  • Day Range
    Low 148.1010
    High 149.4900
  • 52 Week Range
    Low 114.5600
    High 150.4600
  • Volume
    2,075,156
    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
$68.20In the Money
$68.65In 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
$0.01Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.20In the Money
$63.65In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.20In the Money
$58.70In 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
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$53.20In the Money
$53.70In 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
$0.08Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$48.15In the Money
$48.70In 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
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$43.25In the Money
$43.70In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
IBMIn the Money
$42.20In the Money
$42.70In 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
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$41.25In the Money
$41.70In 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
$0.08Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$40.25In the Money
$40.75In 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
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$39.20In the Money
$39.70In 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
$38.25In the Money
$38.70In 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
$37.20In the Money
$37.75In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$36.25In the Money
$36.75In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$35.20In the Money
$35.75In 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
$0.03Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$34.20In the Money
$34.75In 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
$33.20In the Money
$33.70In 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
59Out of the Money
IBMIn the Money
$32.25In the Money
$32.70In 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
$31.25In the Money
$31.70In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
IBMIn the Money
$30.15In the Money
$30.75In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
IBMIn the Money
$29.20In the Money
$29.70In the Money
$29.90In the Money
$29.90In the Money
10In 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
22Out of the Money
IBMIn the Money
$28.25In the Money
$28.70In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
IBMIn the Money
$27.25In the Money
$27.70In 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
$0.03Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
IBMIn the Money
$26.20In the Money
$26.70In 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
$25.25In the Money
$25.70In 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
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
IBMIn the Money
$24.25In the Money
$24.60In 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
$0.06Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$23.25In the Money
$23.60In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
IBMIn the Money
$22.25In the Money
$22.70In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
IBMIn the Money
$21.25In the Money
$21.70In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
IBMIn the Money
$20.30In the Money
$20.65In the Money
$17.70In 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
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
141Out of the Money
IBMIn the Money
$19.25In the Money
$19.60In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
IBMIn the Money
$18.30In the Money
$18.65In the Money
$17.70In the Money
$0.00In the Money
---In the Money
10In 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
1,047Out of the Money
IBMIn the Money
$17.25In the Money
$17.70In 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
$16.25In the Money
$16.60In 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
$15.35In the Money
$15.60In the Money
$16.00In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$14.30In the Money
$14.70In the Money
$15.25In the Money
$0.00In the Money
---In the Money
22In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
IBMIn the Money
$13.35In the Money
$13.70In the Money
$14.30In the Money
$0.83In the Money
4In the Money
79In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
11Out of the Money
2,790Out of the Money
IBMIn the Money
$12.30In the Money
$12.65In the Money
$12.57In the Money
$0.92In the Money
1In the Money
34In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
116Out of the Money
IBMIn the Money
$11.30In the Money
$11.65In the Money
$12.06In the Money
$-0.33In the Money
1In the Money
303In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
IBMIn the Money
$10.40In the Money
$10.65In the Money
$11.53In the Money
$0.27In the Money
2In the Money
115In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
10Out of the Money
153Out of the Money
IBMIn the Money
$9.35In the Money
$9.65In the Money
$10.13In the Money
$4.11In the Money
5In the Money
56In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
1Out of the Money
362Out of the Money
IBMIn the Money
$8.45In the Money
$8.65In the Money
$8.50In the Money
$-0.73In the Money
21In the Money
247In the Money
IBMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
378Out of the Money
554Out of the Money
IBMIn the Money
$7.45In the Money
$7.80In the Money
$8.57In the Money
$0.32In the Money
2In the Money
86In the Money
IBMOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$0.00Out of the Money
20Out of the Money
315Out of the Money
IBMIn the Money
$6.50In the Money
$6.80In the Money
$6.66In the Money
$-0.41In the Money
13In the Money
378In the Money
IBMOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.03Out of the Money
300Out of the Money
360Out of the Money
IBMIn the Money
$5.55In the Money
$5.85In the Money
$6.35In the Money
$0.05In the Money
1In the Money
111In the Money
IBMOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.18Out of the Money
$-0.07Out of the Money
6Out of the Money
142Out of the Money
IBMIn the Money
$4.65In the Money
$4.85In the Money
$5.20In the Money
$-0.02In the Money
23In the Money
164In the Money
IBMOut of the Money
$0.26Out of the Money
$0.31Out of the Money
$0.26Out of the Money
$-0.01Out of the Money
90Out of the Money
602Out of the Money
IBMIn the Money
$3.80In the Money
$4.00In the Money
$3.82In the Money
$-0.81In the Money
47In the Money
202In the Money
IBMOut of the Money
$0.39Out of the Money
$0.43Out of the Money
$0.42Out of the Money
$0.02Out of the Money
308Out of the Money
524Out of the Money
IBMIn the Money
$3.00In the Money
$3.20In the Money
$2.99In the Money
$-0.81In the Money
15In the Money
89In the Money
IBMNear the Money
$0.56Near the Money
$0.63Near the Money
$0.60Near the Money
$-0.04Near the Money
74Near the Money
302Near the Money
IBMIn the Money
$2.29In the Money
$2.42In the Money
$2.80In the Money
$0.08In the Money
38In the Money
1,275In the Money
IBMNear the Money
$0.82Near the Money
$0.91Near the Money
$0.87Near the Money
$0.10Near the Money
121Near the Money
425Near the Money
IBMUnderlying issue's last price
$1.68Underlying issue's last price
$1.73Underlying issue's last price
$1.69Underlying issue's last price
$-0.43Underlying issue's last price
128Underlying issue's last price
364Underlying issue's last price
Filter Table By Strike Price of$148.00Underlying issue's last price
IBMUnderlying issue's last price
$1.18Underlying issue's last price
$1.26Underlying issue's last price
$1.23Underlying issue's last price
$0.07Underlying issue's last price
364Underlying issue's last price
631Underlying issue's last price
IBMNear the Money
$1.14Near the Money
$1.23Near the Money
$1.20Near the Money
$-0.43Near the Money
126Near the Money
340Near the Money
IBMIn the Money
$1.64In the Money
$1.73In the Money
$1.70In the Money
$0.13In the Money
286In the Money
324In the Money
IBMNear the Money
$0.75Near the Money
$0.80Near the Money
$0.80Near the Money
$-0.24Near the Money
476Near the Money
1,436Near the Money
IBMIn the Money
$2.23In the Money
$2.37In the Money
$2.15In the Money
$0.10In the Money
492In the Money
80In the Money
IBMOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.25Out of the Money
$-0.12Out of the Money
293Out of the Money
573Out of the Money
IBMIn the Money
$4.15In the Money
$4.40In the Money
$4.00In the Money
$0.00In the Money
---In the Money
78In the Money
IBMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
41Out of the Money
168Out of the Money
IBMIn the Money
$6.50In the Money
$6.75In the Money
$6.20In the Money
$1.05In the Money
41In the Money
3In the Money
IBMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.02Out of the Money
18Out of the Money
18Out of the Money
IBMIn the Money
$9.00In the Money
$9.30In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$11.40In the Money
$11.75In 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
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$14.00In the Money
$14.30In 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
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$16.45In the Money
$16.80In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$19.00In the Money
$19.25In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
10Out of the Money
250Out of the Money
IBMIn the Money
$21.50In the Money
$21.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out 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
$23.85In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.30In the Money
$26.80In 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
$0.79Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.85In the Money
$29.30In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$31.40In the Money
$31.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money