• LAST PRICE
    118.8100
  • TODAY'S CHANGE (%)
    Trending Down-2.8200 (-2.3185%)
  • Bid / Lots
    118.9100/ 1
  • Ask / Lots
    119.1000/ 7
  • Open / Previous Close
    121.6600 / 121.6300
  • Day Range
    Low 118.6100
    High 122.4300
  • 52 Week Range
    Low 114.5600
    High 146.0000
  • Volume
    5,346,108
    above 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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$38.45In the Money
$39.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$33.35In the Money
$34.60In the Money
$38.90In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.35In the Money
$29.55In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$23.55In the Money
$24.35In 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
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$18.55In the Money
$19.60In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$14.55In the Money
$15.60In the Money
$17.75In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$0.01Out of the Money
1Out of the Money
---Out of the Money
IBMIn the Money
$13.55In the Money
$14.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
175Out of the Money
IBMIn the Money
$12.65In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.05Out of the Money
1Out of the Money
---Out of the Money
IBMIn the Money
$11.65In the Money
$12.40In the Money
$15.45In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
2Out of the Money
1Out of the Money
IBMIn the Money
$10.65In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.01Out of the Money
37Out of the Money
45Out of the Money
IBMIn the Money
$9.70In the Money
$10.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.08Out of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
IBMIn the Money
$8.60In the Money
$9.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.14Out of the Money
$0.03Out of the Money
46Out of the Money
95Out of the Money
IBMIn the Money
$7.75In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.16Out of the Money
$0.22Out of the Money
$0.19Out of the Money
$0.02Out of the Money
3Out of the Money
13Out of the Money
IBMIn the Money
$6.90In the Money
$7.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.22Out of the Money
$0.29Out of the Money
$0.25Out of the Money
$0.05Out of the Money
35Out of the Money
20Out of the Money
IBMIn the Money
$6.10In the Money
$6.50In the Money
$9.00In the Money
$0.00In the Money
---In the Money
6In the Money
IBMOut of the Money
$0.30Out of the Money
$0.38Out of the Money
$0.29Out of the Money
$0.06Out of the Money
33Out of the Money
49Out of the Money
IBMIn the Money
$5.20In the Money
$5.55In the Money
$7.75In the Money
$0.00In the Money
---In the Money
19In the Money
IBMOut of the Money
$0.43Out of the Money
$0.52Out of the Money
$0.50Out of the Money
$0.21Out of the Money
22Out of the Money
35Out of the Money
IBMIn the Money
$4.35In the Money
$4.70In the Money
$7.95In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.57Out of the Money
$0.69Out of the Money
$0.53Out of the Money
$0.06Out of the Money
28Out of the Money
48Out of the Money
IBMIn the Money
$3.60In the Money
$3.90In the Money
$5.65In the Money
$0.00In the Money
---In the Money
21In the Money
IBMNear the Money
$0.75Near the Money
$0.92Near the Money
$0.71Near the Money
$0.10Near the Money
142Near the Money
39Near the Money
IBMIn the Money
$2.88In the Money
$3.25In the Money
$5.35In the Money
$0.45In the Money
35In the Money
33In the Money
IBMNear the Money
$1.01Near the Money
$1.19Near the Money
$1.15Near the Money
$0.37Near the Money
118Near the Money
39Near the Money
IBMUnderlying issue's last price
$2.21Underlying issue's last price
$2.50Underlying issue's last price
$2.32Underlying issue's last price
$-3.48Underlying issue's last price
16Underlying issue's last price
21Underlying issue's last price
Filter Table By Strike Price of$118.00Underlying issue's last price
IBMUnderlying issue's last price
$1.39Underlying issue's last price
$1.56Underlying issue's last price
$1.52Underlying issue's last price
$0.69Underlying issue's last price
352Underlying issue's last price
4,433Underlying issue's last price
IBMNear the Money
$1.67Near the Money
$1.94Near the Money
$1.80Near the Money
$-1.55Near the Money
94Near the Money
36Near the Money
IBMIn the Money
$1.78In the Money
$1.99In the Money
$1.93In the Money
$0.62In the Money
120In the Money
136In the Money
IBMNear the Money
$1.31Near the Money
$1.39Near the Money
$1.30Near the Money
$-1.63Near the Money
179Near the Money
28Near the Money
IBMIn the Money
$2.32In the Money
$2.52In the Money
$2.35In the Money
$1.04In the Money
263In the Money
202In the Money
IBMNear the Money
$0.84Near the Money
$0.95Near the Money
$0.85Near the Money
$-1.44Near the Money
318Near the Money
45Near the Money
IBMIn the Money
$2.91In the Money
$3.05In the Money
$2.94In the Money
$1.22In the Money
262In the Money
407In the Money
IBMOut of the Money
$0.56Out of the Money
$0.70Out of the Money
$0.55Out of the Money
$-1.38Out of the Money
240Out of the Money
201Out of the Money
IBMIn the Money
$3.55In the Money
$3.80In the Money
$3.42In the Money
$1.29In the Money
167In the Money
172In the Money
IBMOut of the Money
$0.33Out of the Money
$0.43Out of the Money
$0.48Out of the Money
$-0.95Out of the Money
110Out of the Money
374Out of the Money
IBMIn the Money
$4.25In the Money
$4.70In the Money
$4.18In the Money
$1.16In the Money
231In the Money
461In the Money
IBMOut of the Money
$0.20Out of the Money
$0.26Out of the Money
$0.28Out of the Money
$-0.79Out of the Money
296Out of the Money
131Out of the Money
IBMIn the Money
$5.15In the Money
$5.45In the Money
$4.86In the Money
$0.96In the Money
87In the Money
184In the Money
IBMOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$-0.57Out of the Money
720Out of the Money
645Out of the Money
IBMIn the Money
$6.00In the Money
$6.40In the Money
$6.24In the Money
$2.02In the Money
65In the Money
313In the Money
IBMOut of the Money
$0.07Out of the Money
$0.14Out of the Money
$0.10Out of the Money
$-0.42Out of the Money
57Out of the Money
491Out of the Money
IBMIn the Money
$6.90In the Money
$7.50In the Money
$6.10In the Money
$0.95In the Money
11In the Money
185In the Money
IBMOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.26Out of the Money
78Out of the Money
799Out of the Money
IBMIn the Money
$7.85In the Money
$8.45In the Money
$5.91In the Money
$-0.04In the Money
1In the Money
203In the Money
IBMOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.14Out of the Money
125Out of the Money
466Out of the Money
IBMIn the Money
$8.90In the Money
$9.45In the Money
$5.41In the Money
$0.00In the Money
---In the Money
172In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
31Out of the Money
306Out of the Money
IBMIn the Money
$9.80In the Money
$10.55In the Money
$9.02In the Money
$2.82In the Money
4In the Money
174In the Money
IBMOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
26Out of the Money
382Out of the Money
IBMIn the Money
$10.75In the Money
$11.60In the Money
$9.30In the Money
$0.00In the Money
10In the Money
105In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
41Out of the Money
440Out of the Money
IBMIn the Money
$11.45In the Money
$12.75In the Money
$9.72In the Money
$0.00In the Money
---In the Money
67In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
34Out of the Money
303Out of the Money
IBMIn the Money
$12.75In the Money
$13.50In the Money
$11.34In the Money
$0.43In the Money
2In the Money
69In the Money
IBMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
65Out of the Money
266Out of the Money
IBMIn the Money
$13.30In the Money
$15.05In the Money
$12.36In the Money
$0.48In the Money
1In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
IBMIn the Money
$14.65In the Money
$15.75In the Money
$11.66In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
1Out of the Money
121Out of the Money
IBMIn the Money
$15.60In the Money
$16.85In the Money
$12.27In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
IBMIn the Money
$16.65In the Money
$17.65In the Money
$9.88In 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
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
192Out of the Money
IBMIn the Money
$17.35In the Money
$18.80In the Money
$7.67In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
457Out of the Money
IBMIn the Money
$18.65In the Money
$19.65In 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
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
IBMIn the Money
$19.50In the Money
$20.70In the Money
$11.29In 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
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
134Out of the Money
IBMIn the Money
$20.65In the Money
$21.70In the Money
$10.72In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
IBMIn the Money
$21.60In the Money
$22.60In the Money
$10.20In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$22.55In the Money
$23.75In 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
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
IBMIn the Money
$23.65In the Money
$24.60In the Money
$17.20In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.31Out of the Money
2Out of the Money
8Out of the Money
IBMIn the Money
$24.55In the Money
$25.60In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
IBMIn the Money
$25.50In the Money
$26.60In 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
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$26.45In the Money
$27.65In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.55In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$35.50In the Money
$36.60In 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
$40.60In the Money
$41.60In 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
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$45.60In the Money
$46.65In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$50.60In the Money
$51.65In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$55.65In the Money
$56.70In 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
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$60.45In the Money
$61.75In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$65.60In the Money
$66.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money