• LAST PRICE
    146.4900
  • TODAY'S CHANGE (%)
    Trending Up0.3100 (0.2121%)
  • Bid / Lots
    146.4000/ 4
  • Ask / Lots
    146.7900/ 5
  • Open / Previous Close
    145.9100 / 146.1800
  • Day Range
    Low 145.7000
    High 147.1668
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    2,754,701
    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
$66.10In the Money
$66.85In 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
$0.01Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$61.25In the Money
$61.80In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$56.25In 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
$0.01Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$51.30In the Money
$51.80In 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
$0.01Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$46.25In the Money
$46.75In 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
$0.01Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$41.25In the Money
$41.85In 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
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
IBMIn the Money
$40.30In the Money
$40.75In 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
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$39.20In the Money
$39.80In 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
$0.15Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$38.25In 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
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$37.30In the Money
$37.80In 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
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$36.25In the Money
$36.80In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
IBMIn the Money
$35.30In 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
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$34.35In the Money
$34.75In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$33.30In the Money
$33.75In 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
$0.15Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$32.25In the Money
$32.80In 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
$0.15Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$31.30In the Money
$31.80In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
IBMIn the Money
$30.30In the Money
$30.80In 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
$0.15Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
IBMIn the Money
$29.25In the Money
$29.80In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
IBMIn the Money
$28.25In the Money
$28.90In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
IBMIn the Money
$27.30In the Money
$27.80In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
IBMIn the Money
$26.30In the Money
$26.80In 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
$25.25In the Money
$25.80In 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
$24.40In the Money
$24.75In 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
$23.30In the Money
$23.70In 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
$22.15In the Money
$22.75In 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
$21.30In the Money
$21.75In 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
$20.30In the Money
$20.75In 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
$19.30In the Money
$19.75In 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
$18.15In the Money
$18.75In 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
$17.35In the Money
$17.75In 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
$16.15In the Money
$16.75In 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
$0.03Out 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
$15.35In the Money
$15.80In the Money
$18.15In the Money
$0.00In the Money
---In 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
$14.35In the Money
$14.75In the Money
$14.60In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
IBMIn the Money
$13.30In the Money
$13.80In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
IBMIn the Money
$12.35In the Money
$12.80In the Money
$15.25In the Money
$0.00In the Money
---In the Money
22In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
80Out of the Money
IBMIn the Money
$11.20In the Money
$11.70In the Money
$11.10In the Money
$-3.20In the Money
2In the Money
75In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
101Out of the Money
2,774Out of the Money
IBMIn the Money
$10.30In the Money
$10.75In the Money
$12.57In the Money
$0.00In the Money
---In the Money
34In the Money
IBMOut of the Money
$0.01Out 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
$9.45In the Money
$9.75In the Money
$9.47In the Money
$-2.59In the Money
281In the Money
302In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
137Out of the Money
IBMIn the Money
$8.40In the Money
$8.70In the Money
$8.64In the Money
$-1.06In the Money
3In the Money
112In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
101Out of the Money
365Out of the Money
IBMIn the Money
$7.25In the Money
$7.80In the Money
$7.25In the Money
$-0.75In the Money
3In the Money
51In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
111Out of the Money
416Out of the Money
IBMIn the Money
$6.45In the Money
$6.75In the Money
$6.37In the Money
$-0.08In the Money
8In the Money
249In the Money
IBMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
309Out of the Money
765Out of the Money
IBMIn the Money
$5.50In the Money
$5.80In the Money
$8.57In the Money
$0.00In the Money
---In the Money
88In the Money
IBMOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.14Out of the Money
$-0.07Out of the Money
5Out of the Money
372Out of the Money
IBMIn the Money
$4.55In the Money
$4.85In the Money
$4.57In the Money
$-1.18In the Money
281In the Money
389In the Money
IBMOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.17Out of the Money
$-0.14Out of the Money
31Out of the Money
1,672Out of the Money
IBMIn the Money
$3.60In the Money
$3.90In the Money
$3.82In the Money
$-0.55In the Money
7In the Money
110In the Money
IBMOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$-0.19Out of the Money
176Out of the Money
1,450Out of the Money
IBMIn the Money
$2.78In the Money
$3.05In the Money
$2.80In the Money
$-0.25In the Money
13In the Money
180In the Money
IBMNear the Money
$0.33Near the Money
$0.39Near the Money
$0.41Near the Money
$-0.23Near the Money
184Near the Money
549Near the Money
IBMIn the Money
$2.03In the Money
$2.25In the Money
$2.17In the Money
$-0.01In the Money
9In the Money
204In the Money
IBMNear the Money
$0.54Near the Money
$0.65Near the Money
$0.61Near the Money
$-0.31Near the Money
217Near the Money
756Near the Money
IBMUnderlying issue's last price
$1.43Underlying issue's last price
$1.51Underlying issue's last price
$1.40Underlying issue's last price
$-0.19Underlying issue's last price
25Underlying issue's last price
152Underlying issue's last price
Filter Table By Strike Price of$146.00Underlying issue's last price
IBMUnderlying issue's last price
$0.90Underlying issue's last price
$0.96Underlying issue's last price
$0.90Underlying issue's last price
$-0.39Underlying issue's last price
331Underlying issue's last price
493Underlying issue's last price
IBMNear the Money
$0.90Near the Money
$0.98Near the Money
$0.97Near the Money
$-0.10Near the Money
293Near the Money
1,728Near the Money
IBMIn the Money
$1.36In the Money
$1.44In the Money
$1.53In the Money
$-0.33In the Money
166In the Money
720In the Money
IBMNear the Money
$0.53Near the Money
$0.61Near the Money
$0.56Near the Money
$-0.13Near the Money
292Near the Money
745Near the Money
IBMIn the Money
$1.92In the Money
$2.11In the Money
$2.16In the Money
$-0.36In the Money
161In the Money
731In the Money
IBMNear the Money
$0.29Near the Money
$0.35Near the Money
$0.30Near the Money
$-0.14Near the Money
223Near the Money
527Near the Money
IBMIn the Money
$2.65In the Money
$2.91In the Money
$2.87In the Money
$-0.13In the Money
5In the Money
364In the Money
IBMOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.06Out of the Money
286Out of the Money
1,516Out of the Money
IBMIn the Money
$3.50In the Money
$3.75In the Money
$3.90In the Money
$-0.20In the Money
41In the Money
253In the Money
IBMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
205Out of the Money
679Out of the Money
IBMIn the Money
$5.85In the Money
$6.25In the Money
$5.90In the Money
$-0.40In the Money
4In the Money
85In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
227Out of the Money
IBMIn the Money
$8.25In the Money
$8.70In the Money
$8.60In the Money
$0.00In the Money
---In the Money
13In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.01Out of the Money
10Out of the Money
26Out of the Money
IBMIn the Money
$10.75In the Money
$11.20In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$13.35In the Money
$13.65In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$15.80In the Money
$16.30In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$18.25In the Money
$18.85In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$20.80In the Money
$21.25In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
260Out of the Money
IBMIn the Money
$23.30In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.75In 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
$28.25In the Money
$28.75In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.70In the Money
$31.30In 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
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$33.25In the Money
$33.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money