• LAST PRICE
    133.1100
  • TODAY'S CHANGE (%)
    Trending Up0.5700 (0.4301%)
  • Bid / Lots
    133.1000/ 1
  • Ask / Lots
    133.1300/ 1
  • Open / Previous Close
    132.6200 / 132.5400
  • Day Range
    Low 131.9800
    High 133.2200
  • 52 Week Range
    Low 114.5600
    High 146.0000
  • Volume
    847,498
    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
$52.95In the Money
$53.30In 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
$48.00In the Money
$48.25In 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
$42.95In the Money
$43.35In 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
$38.00In the Money
$38.30In 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
$32.95In the Money
$33.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$28.00In the Money
$28.30In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$23.00In the Money
$23.20In 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
$22.00In the Money
$22.25In 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
$21.00In the Money
$21.35In 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
$20.00In the Money
$20.25In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
IBMIn the Money
$19.00In the Money
$19.20In 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
$17.95In the Money
$18.20In 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
$17.00In the Money
$17.25In 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
18Out of the Money
IBMIn the Money
$16.00In the Money
$16.25In 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
$15.00In the Money
$15.25In 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
$14.00In the Money
$14.25In 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
$13.00In the Money
$13.25In 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
$12.00In the Money
$12.25In 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
$11.00In the Money
$11.25In 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
$10.00In the Money
$10.25In 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
$9.00In the Money
$9.20In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
93Out of the Money
742Out of the Money
IBMIn the Money
$8.00In the Money
$8.20In 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
$7.00In the Money
$7.20In 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
$6.00In the Money
$6.20In the Money
$6.05In the Money
$0.00In the Money
---In the Money
15In 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
12Out of the Money
1,254Out of the Money
IBMIn the Money
$5.05In the Money
$5.20In 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
$4.05In the Money
$4.25In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
32Out of the Money
682Out of the Money
IBMIn the Money
$3.05In the Money
$3.20In the Money
$3.06In the Money
$0.61In the Money
12In the Money
562In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
98Out of the Money
1,313Out of the Money
IBMIn the Money
$2.05In the Money
$2.24In the Money
$2.04In the Money
$0.44In the Money
28In the Money
530In the Money
IBMNear the Money
$0.01Near the Money
$0.02Near the Money
$0.03Near the Money
$-0.15Near the Money
299Near the Money
952Near the Money
IBMIn the Money
$1.10In the Money
$1.24In the Money
$1.15In the Money
$0.24In the Money
143In the Money
1,963In the Money
IBMNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.31Near the Money
84Near the Money
597Near the Money
IBMUnderlying issue's last price
$0.30Underlying issue's last price
$0.36Underlying issue's last price
$0.35Underlying issue's last price
$0.07Underlying issue's last price
197Underlying issue's last price
1,379Underlying issue's last price
Filter Table By Strike Price of$133.00Underlying issue's last price
IBMUnderlying issue's last price
$0.22Underlying issue's last price
$0.25Underlying issue's last price
$0.24Underlying issue's last price
$-0.71Underlying issue's last price
124Underlying issue's last price
323Underlying issue's last price
IBMNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.07Near the Money
314Near the Money
2,423Near the Money
IBMIn the Money
$0.90In the Money
$1.00In the Money
$1.04In the Money
$-0.37In the Money
20In the Money
133In the Money
IBMNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
38Near the Money
1,257Near the Money
IBMIn the Money
$1.74In the Money
$1.97In the Money
$1.98In the Money
$-0.18In the Money
7In the Money
165In the Money
IBMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
8Near the Money
394Near the Money
IBMIn the Money
$2.76In the Money
$2.96In 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
$3.75In the Money
$4.00In the Money
$3.98In the Money
$-0.52In the Money
1In 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
$4.80In the Money
$4.95In the Money
$4.95In the Money
$-2.03In the Money
1In 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
$5.75In the Money
$6.00In 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
$6.75In the Money
$7.00In 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
$7.70In the Money
$8.00In 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
$8.80In the Money
$9.00In 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
$9.75In the Money
$10.00In 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
$10.75In the Money
$11.00In 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
$11.75In the Money
$12.00In 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
$12.80In the Money
$13.00In 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
$13.75In the Money
$14.00In 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
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
428Out of the Money
IBMIn the Money
$14.70In the Money
$15.00In 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
$15.80In the Money
$16.00In 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
$16.70In the Money
$17.00In 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
$19.25In the Money
$19.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
341Out of the Money
IBMIn the Money
$21.75In the Money
$22.00In 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
$24.30In the Money
$24.50In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
309Out of the Money
IBMIn the Money
$26.75In the Money
$27.00In 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
154Out of the Money
IBMIn the Money
$31.65In the Money
$32.00In 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
160Out of the Money
IBMIn the Money
$36.75In the Money
$37.00In 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
110Out of the Money
IBMIn the Money
$41.70In the Money
$42.00In 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
300Out of the Money
IBMIn the Money
$46.75In the Money
$47.00In 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
$51.70In the Money
$52.05In 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
$56.75In the Money
$57.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money