• LAST PRICE
    148.6700
  • TODAY'S CHANGE (%)
    Trending Down-0.4900 (-0.3285%)
  • Bid / Lots
    148.3000/ 10
  • Ask / Lots
    148.6700/ 10
  • Open / Previous Close
    148.1300 / 149.1600
  • Day Range
    Low 147.7300
    High 149.1600
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    2,899,995
    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 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$68.35In the Money
$69.15In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.30In the Money
$64.25In 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
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.35In the Money
$59.15In 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
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$53.35In the Money
$54.10In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$48.35In the Money
$49.25In 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
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$43.30In the Money
$44.35In 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
$0.20Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$38.25In the Money
$39.15In 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
$0.13Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$33.20In the Money
$34.20In 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
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.40In the Money
$29.20In the Money
$27.69In the Money
$0.00In the Money
---In the Money
1In 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
39Out of the Money
IBMIn the Money
$25.40In the Money
$26.25In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$24.40In the Money
$25.15In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$23.40In the Money
$24.15In the Money
$24.30In 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
24Out of the Money
IBMIn the Money
$22.25In the Money
$23.40In the Money
$14.50In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$21.45In the Money
$22.15In the Money
$12.33In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$20.45In the Money
$21.20In the Money
$10.00In 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
44Out of the Money
IBMIn the Money
$19.35In the Money
$20.25In the Money
$18.70In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$18.60In the Money
$19.15In the Money
$12.20In the Money
$0.00In the Money
---In the Money
2In 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
69Out of the Money
IBMIn the Money
$17.60In the Money
$18.15In the Money
$16.90In the Money
$0.00In the Money
---In the Money
12In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
4Out of the Money
27Out of the Money
IBMIn the Money
$16.40In the Money
$17.15In the Money
$16.65In the Money
$-1.48In the Money
1In the Money
13In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$15.60In the Money
$16.15In the Money
$16.20In the Money
$0.00In the Money
---In the Money
66In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$14.45In the Money
$15.15In the Money
$9.85In the Money
$0.00In the Money
---In the Money
6In 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
23Out of the Money
IBMIn the Money
$13.45In the Money
$14.15In the Money
$14.97In the Money
$0.00In the Money
---In the Money
27In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
5Out of the Money
249Out of the Money
IBMIn the Money
$12.50In the Money
$13.15In the Money
$12.00In the Money
$-0.45In the Money
1In the Money
30In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
3Out of the Money
162Out of the Money
IBMIn the Money
$11.60In the Money
$12.20In the Money
$11.78In the Money
$0.62In the Money
2In the Money
52In the Money
IBMOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
IBMIn the Money
$10.65In the Money
$11.00In the Money
$10.37In the Money
$-0.91In the Money
24In the Money
130In the Money
IBMOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
IBMIn the Money
$9.50In the Money
$10.20In the Money
$7.96In the Money
$0.00In the Money
---In the Money
18In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
266Out of the Money
267Out of the Money
IBMIn the Money
$8.70In the Money
$9.05In the Money
$8.16In the Money
$-1.14In the Money
13In the Money
92In the Money
IBMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
265Out of the Money
692Out of the Money
IBMIn the Money
$7.55In the Money
$8.25In the Money
$7.93In the Money
$1.33In the Money
2In the Money
113In the Money
IBMOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
37Out of the Money
293Out of the Money
IBMIn the Money
$6.70In the Money
$7.15In the Money
$6.61In the Money
$-0.54In the Money
9In the Money
107In the Money
IBMOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
130Out of the Money
217Out of the Money
IBMIn the Money
$5.75In the Money
$6.05In the Money
$5.00In the Money
$-1.80In the Money
21In the Money
31In the Money
IBMOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.16Out of the Money
31Out of the Money
284Out of the Money
IBMIn the Money
$4.85In the Money
$5.15In the Money
$5.60In the Money
$0.00In the Money
---In the Money
128In the Money
IBMOut of the Money
$0.18Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.05Out of the Money
178Out of the Money
232Out of the Money
IBMIn the Money
$3.95In the Money
$4.25In the Money
$3.89In the Money
$-0.23In the Money
31In the Money
129In the Money
IBMOut of the Money
$0.27Out of the Money
$0.33Out of the Money
$0.33Out of the Money
$0.00Out of the Money
380Out of the Money
858Out of the Money
IBMIn the Money
$3.20In the Money
$3.35In the Money
$2.99In the Money
$-0.51In the Money
9In the Money
116In the Money
IBMNear the Money
$0.42Near the Money
$0.47Near the Money
$0.47Near the Money
$-0.03Near the Money
196Near the Money
587Near the Money
IBMIn the Money
$2.41In the Money
$2.50In the Money
$2.47In the Money
$-0.63In the Money
67In the Money
914In the Money
IBMNear the Money
$0.65Near the Money
$0.70Near the Money
$0.77Near the Money
$0.14Near the Money
643Near the Money
2,396Near the Money
IBMUnderlying issue's last price
$1.74Underlying issue's last price
$1.82Underlying issue's last price
$1.71Underlying issue's last price
$-1.07Underlying issue's last price
312Underlying issue's last price
456Underlying issue's last price
Filter Table By Strike Price of$148.00Underlying issue's last price
IBMUnderlying issue's last price
$0.94Underlying issue's last price
$1.04Underlying issue's last price
$0.98Underlying issue's last price
$0.10Underlying issue's last price
547Underlying issue's last price
2,089Underlying issue's last price
IBMNear the Money
$1.18Near the Money
$1.26Near the Money
$1.20Near the Money
$-0.70Near the Money
458Near the Money
182Near the Money
IBMIn the Money
$1.38In the Money
$1.48In the Money
$1.42In the Money
$-0.04In the Money
312In the Money
281In the Money
IBMNear the Money
$0.74Near the Money
$0.81Near the Money
$0.74Near the Money
$-0.39Near the Money
461Near the Money
782Near the Money
IBMIn the Money
$1.90In the Money
$2.15In the Money
$2.33In the Money
$0.38In the Money
86In the Money
132In the Money
IBMOut of the Money
$0.17Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.21Out of the Money
91Out of the Money
311Out of the Money
IBMIn the Money
$3.80In the Money
$4.05In the Money
$4.19In the Money
$0.94In the Money
14In the Money
53In the Money
IBMOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
76Out of the Money
612Out of the Money
IBMIn the Money
$6.15In the Money
$6.80In the Money
$7.07In the Money
$-1.88In the Money
3In the Money
3In the Money
IBMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
10Out of the Money
29Out of the Money
IBMIn the Money
$8.60In the Money
$9.20In 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
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
1Out of the Money
52Out of the Money
IBMIn the Money
$11.15In the Money
$11.70In the Money
$12.10In the Money
$0.75In the Money
1In the Money
7In 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
10Out of the Money
IBMIn the Money
$13.55In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$16.20In the Money
$16.75In 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
$0.05Out 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
$19.40In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$21.10In 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
$23.65In the Money
$24.45In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.95In the Money
$27.05In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.45In the Money
$29.50In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$30.95In the Money
$31.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money