• LAST PRICE
    148.6006
  • TODAY'S CHANGE (%)
    Trending Down-0.0694 (-0.0467%)
  • Bid / Lots
    148.6000/ 2
  • Ask / Lots
    148.6500/ 6
  • Open / Previous Close
    147.9400 / 148.6700
  • Day Range
    Low 147.8300
    High 148.9300
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    444,611
    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
$68.45In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.40In the Money
$63.80In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.10In the Money
$58.80In 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
$0.14Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$52.70In the Money
$54.20In 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
$0.14Out 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
$48.90In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$43.50In 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
$0.14Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$38.05In the Money
$38.90In 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
$0.14Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$33.55In the Money
$33.90In 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
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.55In the Money
$28.80In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$25.00In the Money
$25.95In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$24.55In the Money
$24.85In 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
9Out of the Money
IBMIn the Money
$23.55In the Money
$23.85In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$22.45In the Money
$22.80In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$20.90In the Money
$22.00In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$20.30In the Money
$20.80In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$19.10In the Money
$19.80In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$18.50In the Money
$18.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMIn the Money
$17.50In the Money
$17.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$16.55In the Money
$16.85In the Money
$16.65In the Money
$0.00In the Money
---In the Money
14In 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
110Out of the Money
IBMIn the Money
$15.60In the Money
$15.85In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$14.55In the Money
$14.85In 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
$0.04Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
IBMIn the Money
$13.60In the Money
$13.85In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
249Out of the Money
IBMIn the Money
$12.60In the Money
$12.85In the Money
$12.00In the Money
$0.00In the Money
---In the Money
31In 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
105Out of the Money
159Out of the Money
IBMIn the Money
$11.55In the Money
$11.85In the Money
$11.78In the Money
$0.00In the Money
---In the Money
54In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
IBMIn the Money
$10.55In the Money
$10.85In the Money
$10.37In the Money
$0.00In the Money
---In the Money
144In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
5Out of the Money
75Out of the Money
IBMIn the Money
$9.60In the Money
$9.85In the Money
$7.96In the Money
$0.00In the Money
---In the Money
18In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
100Out of the Money
293Out of the Money
IBMIn the Money
$8.65In the Money
$8.85In the Money
$8.25In the Money
$0.09In the Money
10In the Money
104In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
22Out of the Money
685Out of the Money
IBMIn the Money
$7.60In the Money
$7.85In the Money
$7.93In the Money
$0.00In the Money
---In the Money
115In the Money
IBMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
308Out of the Money
IBMIn the Money
$6.60In the Money
$6.90In the Money
$6.61In the Money
$0.00In the Money
---In the Money
112In the Money
IBMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
37Out of the Money
312Out of the Money
IBMIn the Money
$5.70In the Money
$5.95In the Money
$5.00In the Money
$0.00In the Money
---In the Money
32In the Money
IBMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.14Out of the Money
$-0.02Out of the Money
5Out of the Money
301Out of the Money
IBMIn the Money
$4.75In the Money
$4.95In the Money
$5.60In the Money
$0.00In the Money
---In the Money
128In the Money
IBMOut of the Money
$0.14Out of the Money
$0.18Out of the Money
$0.19Out of the Money
$-0.01Out of the Money
7Out of the Money
304Out of the Money
IBMIn the Money
$3.85In the Money
$4.05In the Money
$3.66In the Money
$-0.23In the Money
4In the Money
143In the Money
IBMOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.27Out of the Money
$-0.06Out of the Money
86Out of the Money
1,029Out of the Money
IBMIn the Money
$2.90In the Money
$3.15In the Money
$2.83In the Money
$-0.16In the Money
1In the Money
123In the Money
IBMNear the Money
$0.35Near the Money
$0.40Near the Money
$0.42Near the Money
$-0.05Near the Money
167Near the Money
704Near the Money
IBMIn the Money
$2.15In the Money
$2.38In the Money
$2.11In the Money
$-0.36In the Money
6In the Money
926In the Money
IBMNear the Money
$0.57Near the Money
$0.63Near the Money
$0.59Near the Money
$-0.18Near the Money
146Near the Money
2,567Near the Money
IBMUnderlying issue's last price
$1.47Underlying issue's last price
$1.67Underlying issue's last price
$1.52Underlying issue's last price
$-0.19Underlying issue's last price
19Underlying issue's last price
592Underlying issue's last price
Filter Table By Strike Price of$148.00Underlying issue's last price
IBMUnderlying issue's last price
$0.86Underlying issue's last price
$0.99Underlying issue's last price
$1.01Underlying issue's last price
$0.03Underlying issue's last price
135Underlying issue's last price
2,123Underlying issue's last price
IBMNear the Money
$0.99Near the Money
$1.10Near the Money
$0.94Near the Money
$-0.26Near the Money
95Near the Money
381Near the Money
IBMIn the Money
$1.29In the Money
$1.48In the Money
$1.36In the Money
$-0.06In the Money
10In the Money
293In the Money
IBMNear the Money
$0.58Near the Money
$0.67Near the Money
$0.59Near the Money
$-0.15Near the Money
34Near the Money
1,046Near the Money
IBMIn the Money
$1.87In the Money
$2.06In the Money
$2.25In the Money
$-0.08In the Money
3In the Money
137In the Money
IBMOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.07Out of the Money
16Out of the Money
338Out of the Money
IBMIn the Money
$3.85In the Money
$4.15In the Money
$4.19In the Money
$0.00In the Money
---In the Money
61In the Money
IBMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
18Out of the Money
663Out of the Money
IBMIn the Money
$6.25In the Money
$6.50In the Money
$7.07In the Money
$0.00In the Money
---In the Money
4In 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
6Out of the Money
36Out of the Money
IBMIn the Money
$8.75In the Money
$9.00In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
IBMIn the Money
$11.25In the Money
$11.55In the Money
$12.10In 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
10Out 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$16.20In the Money
$17.15In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$18.75In the Money
$19.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$21.25In the Money
$22.60In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$23.70In the Money
$24.95In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.25In the Money
$26.50In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.75In 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
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$31.25In the Money
$31.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money