• LAST PRICE
    132.9600
  • TODAY'S CHANGE (%)
    Trending Up0.4200 (0.3169%)
  • Bid / Lots
    132.9400/ 1
  • Ask / Lots
    132.9700/ 1
  • Open / Previous Close
    132.6200 / 132.5400
  • Day Range
    Low 131.9800
    High 132.9800
  • 52 Week Range
    Low 114.5600
    High 146.0000
  • Volume
    711,185
    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 August 12, 2022)

  • Put Options (expires Friday August 12, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$52.75In the Money
$53.10In the Money
$49.45In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$47.70In the Money
$48.10In 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
$42.75In the Money
$43.10In 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
$37.70In the Money
$38.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$32.80In the Money
$33.05In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$27.80In the Money
$28.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$22.80In the Money
$23.10In the Money
$22.63In 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
75Out of the Money
IBMIn the Money
$21.85In the Money
$22.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$20.85In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$19.85In the Money
$20.05In 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
20Out of the Money
IBMIn the Money
$18.85In the Money
$19.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.80In the Money
$18.05In the Money
$17.65In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
191Out of the Money
IBMIn the Money
$16.80In the Money
$17.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
IBMIn the Money
$15.85In the Money
$16.05In the Money
$15.75In 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
73Out of the Money
IBMIn the Money
$14.80In the Money
$15.05In the Money
$14.75In 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
158Out of the Money
IBMIn the Money
$13.80In the Money
$14.10In the Money
$13.70In 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
139Out of the Money
IBMIn the Money
$12.80In the Money
$13.05In the Money
$12.95In the Money
$-0.15In the Money
3In the Money
4In 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
352Out of the Money
IBMIn the Money
$11.85In the Money
$12.05In the Money
$11.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$10.85In the Money
$11.05In the Money
$10.70In 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
114Out of the Money
IBMIn the Money
$9.85In the Money
$10.05In the Money
$9.65In 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
739Out of the Money
IBMIn the Money
$8.85In the Money
$9.05In the Money
$8.89In the Money
$3.43In the Money
10In the Money
10In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
93Out of the Money
742Out of the Money
IBMIn the Money
$7.85In the Money
$8.10In the Money
$8.15In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
763Out of the Money
IBMIn the Money
$6.85In the Money
$7.05In the Money
$6.10In the Money
$0.00In the Money
---In the Money
25In 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
134Out of the Money
586Out of the Money
IBMIn the Money
$5.85In the Money
$6.05In the Money
$6.05In the Money
$0.00In the Money
---In the Money
15In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,254Out of the Money
IBMIn the Money
$4.85In the Money
$5.05In the Money
$3.60In the Money
$0.00In the Money
---In the Money
35In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
12Out of the Money
571Out of the Money
IBMIn the Money
$3.85In the Money
$4.05In the Money
$2.50In the Money
$0.00In the Money
---In the Money
75In 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
19Out of the Money
682Out of the Money
IBMIn the Money
$2.86In the Money
$3.05In the Money
$2.20In the Money
$-0.25In the Money
5In the Money
562In the Money
IBMNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.08Near the Money
84Near the Money
1,313Near the Money
IBMIn the Money
$1.89In the Money
$2.03In the Money
$1.90In the Money
$0.30In the Money
27In the Money
530In the Money
IBMNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.14Near the Money
173Near the Money
952Near the Money
IBMUnderlying issue's last price
$0.93Underlying issue's last price
$1.08Underlying issue's last price
$0.96Underlying issue's last price
$0.05Underlying issue's last price
134Underlying issue's last price
1,963Underlying issue's last price
Filter Table By Strike Price of$132.00Underlying issue's last price
IBMUnderlying issue's last price
$0.07Underlying issue's last price
$0.08Underlying issue's last price
$0.08Underlying issue's last price
$-0.28Underlying issue's last price
70Underlying issue's last price
597Underlying issue's last price
IBMNear the Money
$0.28Near the Money
$0.32Near the Money
$0.30Near the Money
$0.02Near the Money
146Near the Money
1,379Near the Money
IBMIn the Money
$0.33In the Money
$0.36In the Money
$0.36In the Money
$-0.59In the Money
66In the Money
323In the Money
IBMNear the Money
$0.04Near the Money
$0.06Near the Money
$0.04Near the Money
$-0.08Near the Money
262Near the Money
2,423Near the Money
IBMIn the Money
$1.06In the Money
$1.19In the Money
$1.26In the Money
$-0.15In the Money
17In the Money
133In the Money
IBMNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
27Near the Money
1,257Near the Money
IBMIn the Money
$2.00In the Money
$2.13In the Money
$2.07In the Money
$-0.09In the Money
3In the Money
165In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
8Out of the Money
394Out of the Money
IBMIn the Money
$3.00In the Money
$3.20In the Money
$3.30In the Money
$0.10In the Money
1In the Money
59In 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
339Out of the Money
IBMIn the Money
$4.00In the Money
$4.20In the Money
$4.50In the Money
$0.00In the Money
---In the Money
7In 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
416Out of the Money
IBMIn the Money
$4.95In the Money
$5.20In the Money
$6.98In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
IBMIn the Money
$6.00In the Money
$6.20In the Money
$8.08In the Money
$0.00In the Money
---In the Money
29In 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
315Out of the Money
IBMIn the Money
$6.95In the Money
$7.15In the Money
$8.67In the Money
$0.00In the Money
---In the Money
6In 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
252Out of the Money
IBMIn the Money
$7.95In the Money
$8.20In the Money
$11.77In 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
$0.01Out of the Money
1Out of the Money
337Out of the Money
IBMIn the Money
$8.95In the Money
$9.15In the Money
$12.78In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
IBMIn the Money
$9.95In the Money
$10.20In the Money
$12.75In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
IBMIn the Money
$10.95In the Money
$11.15In the Money
$8.28In 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
617Out of the Money
IBMIn the Money
$11.95In the Money
$12.15In the Money
$13.65In 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
383Out of the Money
IBMIn the Money
$13.00In the Money
$13.20In the Money
$14.45In the Money
$0.00In the Money
---In the Money
350In 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
132Out of the Money
IBMIn the Money
$13.95In the Money
$14.20In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
428Out of the Money
IBMIn the Money
$14.95In the Money
$15.20In the Money
$16.86In 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
41Out of the Money
IBMIn the Money
$15.95In the Money
$16.20In the Money
$19.65In 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
239Out of the Money
IBMIn the Money
$16.95In the Money
$17.20In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$19.45In the Money
$19.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
341Out of the Money
IBMIn the Money
$21.95In the Money
$22.15In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$24.45In the Money
$24.70In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
309Out of the Money
IBMIn the Money
$26.95In the Money
$27.25In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
IBMIn the Money
$31.95In the Money
$32.25In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
IBMIn the Money
$36.95In the Money
$37.20In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$41.95In the Money
$42.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
300Out of the Money
IBMIn the Money
$46.95In the Money
$47.25In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$51.95In the Money
$52.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$56.95In the Money
$57.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money