• LAST PRICE
    148.7500
  • TODAY'S CHANGE (%)
    Trending Down-0.4100 (-0.2749%)
  • Bid / Lots
    148.7400/ 1
  • Ask / Lots
    148.7800/ 3
  • Open / Previous Close
    148.1300 / 149.1600
  • Day Range
    Low 147.9175
    High 149.1600
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    900,297
    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
$68.60In the Money
$68.85In 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
$0.25Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.55In the Money
$63.85In 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
$0.25Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.60In the Money
$58.90In 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
$0.25Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$53.65In the Money
$53.85In 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
$0.25Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$48.65In the Money
$48.85In 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
$0.25Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$43.65In the Money
$43.85In 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
$0.25Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
IBMIn the Money
$42.60In the Money
$42.95In 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
$0.25Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$41.65In the Money
$41.90In 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
$0.24Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$40.55In the Money
$40.85In 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
$0.25Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$39.60In the Money
$39.95In 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
$0.25Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$38.55In the Money
$38.85In 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
$0.24Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
IBMIn the Money
$37.50In the Money
$38.00In 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
$0.25Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$36.60In the Money
$36.85In 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
$0.24Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$35.65In the Money
$35.85In 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
$0.25Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$34.60In the Money
$34.85In 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
$0.25Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$33.50In the Money
$33.85In 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
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
IBMIn the Money
$32.60In the Money
$32.85In 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
$0.24Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
IBMIn the Money
$31.55In the Money
$31.90In 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
$0.25Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
IBMIn the Money
$30.65In the Money
$30.85In 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
$0.04Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
IBMIn the Money
$29.60In the Money
$29.85In the Money
$29.90In the Money
$0.00In the Money
---In the Money
10In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
IBMIn the Money
$28.60In the Money
$28.90In 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
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
IBMIn the Money
$27.60In the Money
$28.00In 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
$26.50In the Money
$26.85In 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
$25.60In the Money
$25.85In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
IBMIn the Money
$24.65In the Money
$24.85In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$23.65In the Money
$23.85In 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
$22.65In the Money
$22.85In 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
$21.65In the Money
$21.85In 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
$20.65In the Money
$20.85In the Money
$19.60In 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
$19.65In the Money
$19.85In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
IBMIn the Money
$18.60In the Money
$18.85In the Money
$16.12In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,047Out of the Money
IBMIn the Money
$17.65In the Money
$17.85In the Money
$18.05In the Money
$-0.45In the Money
2In 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
$16.60In the Money
$16.85In the Money
$16.57In the Money
$1.97In the Money
1In 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
$15.65In the Money
$15.85In the Money
$16.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
IBMIn the Money
$14.65In the Money
$14.85In the Money
$14.49In the Money
$-0.80In the Money
2In the Money
20In 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
80Out of the Money
IBMIn the Money
$13.65In the Money
$13.85In the Money
$14.85In the Money
$0.00In the Money
---In the Money
73In 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
2,692Out of the Money
IBMIn the Money
$12.65In the Money
$12.85In the Money
$13.10In the Money
$0.00In the Money
---In the Money
38In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
IBMIn the Money
$11.65In the Money
$11.85In the Money
$11.68In the Money
$1.88In the Money
2In the Money
107In 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
137Out of the Money
IBMIn the Money
$10.65In the Money
$10.85In the Money
$10.75In the Money
$0.50In the Money
22In the Money
111In 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
223Out of the Money
IBMIn the Money
$9.65In the Money
$9.85In the Money
$9.71In the Money
$-0.29In the Money
4In the Money
48In 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
454Out of the Money
IBMIn the Money
$8.60In the Money
$8.85In the Money
$8.73In the Money
$1.03In the Money
59In the Money
246In 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
1Out of the Money
974Out of the Money
IBMIn the Money
$7.65In the Money
$7.85In the Money
$7.44In the Money
$-0.41In the Money
7In the Money
84In 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
369Out of the Money
IBMIn the Money
$6.65In the Money
$6.85In the Money
$6.62In the Money
$-1.03In the Money
15In the Money
216In 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
3Out of the Money
1,700Out of the Money
IBMIn the Money
$5.65In the Money
$5.85In the Money
$6.42In the Money
$0.00In the Money
---In the Money
103In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
1,833Out of the Money
IBMIn the Money
$4.65In the Money
$4.85In the Money
$4.70In the Money
$-0.63In the Money
7In the Money
172In 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
138Out of the Money
537Out of the Money
IBMIn the Money
$3.65In the Money
$3.85In the Money
$3.53In the Money
$-0.77In the Money
32In the Money
193In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
178Out of the Money
855Out of the Money
IBMIn the Money
$2.67In the Money
$2.86In the Money
$2.61In the Money
$-1.28In the Money
19In the Money
150In the Money
IBMNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.06Near the Money
127Near the Money
878Near the Money
IBMIn the Money
$1.69In the Money
$1.84In the Money
$1.75In the Money
$-0.90In the Money
506In the Money
1,435In the Money
IBMNear the Money
$0.04Near the Money
$0.05Near the Money
$0.02Near the Money
$-0.11Near the Money
202Near the Money
951Near the Money
IBMUnderlying issue's last price
$0.75Underlying issue's last price
$0.90Underlying issue's last price
$0.81Underlying issue's last price
$-0.78Underlying issue's last price
119Underlying issue's last price
791Underlying issue's last price
Filter Table By Strike Price of$148.00Underlying issue's last price
IBMUnderlying issue's last price
$0.10Underlying issue's last price
$0.11Underlying issue's last price
$0.11Underlying issue's last price
$-0.13Underlying issue's last price
406Underlying issue's last price
889Underlying issue's last price
IBMNear the Money
$0.18Near the Money
$0.23Near the Money
$0.25Near the Money
$-0.88Near the Money
67Near the Money
495Near the Money
IBMIn the Money
$0.43In the Money
$0.49In the Money
$0.62In the Money
$-0.06In the Money
30In the Money
388In the Money
IBMNear the Money
$0.01Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.38Near the Money
307Near the Money
1,615Near the Money
IBMIn the Money
$1.20In the Money
$1.38In the Money
$1.40In the Money
$0.45In the Money
28In the Money
262In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
18Out of the Money
1,710Out of the Money
IBMIn the Money
$3.65In the Money
$3.90In the Money
$2.88In the Money
$0.00In the Money
---In the Money
88In 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
2Out of the Money
438Out of the Money
IBMIn the Money
$6.15In the Money
$6.35In the Money
$6.40In the Money
$0.00In the Money
---In the Money
12In 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
24Out of the Money
IBMIn the Money
$8.65In the Money
$8.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$11.15In the Money
$11.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$13.65In the Money
$13.85In 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
3Out of the Money
IBMIn the Money
$16.15In the Money
$16.45In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$18.65In the Money
$18.90In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
260Out of the Money
IBMIn the Money
$21.15In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$23.65In the Money
$23.85In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.10In the Money
$26.35In 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
$28.60In the Money
$28.90In 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
2Out of the Money
IBMIn the Money
$31.15In the Money
$31.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money