• LAST PRICE
    147.0650
  • TODAY'S CHANGE (%)
    Trending Down-0.3450 (-0.2340%)
  • Bid / Lots
    147.0300/ 4
  • Ask / Lots
    147.0600/ 1
  • Open / Previous Close
    147.3000 / 147.4100
  • Day Range
    Low 146.7000
    High 147.8000
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    1,911,186
    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
$66.70In the Money
$67.15In 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
$61.85In the Money
$62.15In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$56.75In the Money
$57.20In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$51.85In the Money
$52.25In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$46.75In the Money
$47.20In the Money
$47.31In the Money
$0.00In the Money
---In the Money
2In 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
$41.85In the Money
$42.15In 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
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$36.80In the Money
$37.20In 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
$0.15Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$31.85In the Money
$32.20In 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
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.75In the Money
$27.20In 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
$23.85In the Money
$24.20In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$22.90In the Money
$23.20In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$21.85In the Money
$22.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$20.90In the Money
$21.25In 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
$19.90In the Money
$20.20In the Money
$20.44In the Money
$8.11In the Money
2In 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
$18.85In the Money
$19.25In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$17.85In the Money
$18.20In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$16.90In the Money
$17.20In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMIn the Money
$15.90In the Money
$16.25In the Money
$16.94In the Money
$0.00In the Money
---In the Money
12In 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
28Out of the Money
IBMIn the Money
$14.85In the Money
$15.25In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$13.85In the Money
$14.25In the Money
$14.38In the Money
$-1.82In the Money
1In the Money
66In 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
32Out of the Money
IBMIn the Money
$12.85In the Money
$13.25In the Money
$13.19In the Money
$3.34In the Money
1In 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
$11.95In the Money
$12.20In 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
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
202Out of the Money
249Out of the Money
IBMIn the Money
$10.90In the Money
$11.20In the Money
$11.49In the Money
$0.44In the Money
15In the Money
30In 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
254Out of the Money
IBMIn the Money
$9.85In the Money
$10.25In the Money
$10.39In the Money
$-1.39In the Money
1In the Money
54In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
IBMIn the Money
$8.95In the Money
$9.20In the Money
$9.25In the Money
$-0.23In the Money
1In the Money
144In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
361Out of the Money
80Out of the Money
IBMIn the Money
$7.95In the Money
$8.30In the Money
$8.25In the Money
$-1.47In the Money
5In the Money
17In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
2Out of the Money
236Out of the Money
IBMIn the Money
$6.95In the Money
$7.25In the Money
$6.98In the Money
$-0.22In the Money
31In the Money
85In the Money
IBMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
425Out of the Money
651Out of the Money
IBMIn the Money
$5.95In the Money
$6.25In the Money
$5.93In the Money
$-0.69In the Money
28In the Money
115In the Money
IBMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
13Out of the Money
308Out of the Money
IBMIn the Money
$5.05In the Money
$5.30In the Money
$5.30In the Money
$-0.35In the Money
9In the Money
112In the Money
IBMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
122Out of the Money
318Out of the Money
IBMIn the Money
$4.05In the Money
$4.35In the Money
$4.25In the Money
$-1.50In the Money
16In the Money
32In the Money
IBMOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.06Out of the Money
353Out of the Money
306Out of the Money
IBMIn the Money
$3.15In the Money
$3.45In the Money
$3.62In the Money
$-1.98In the Money
20In the Money
128In the Money
IBMOut of the Money
$0.25Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$0.01Out of the Money
183Out of the Money
295Out of the Money
IBMIn the Money
$2.37In the Money
$2.65In the Money
$2.54In the Money
$-0.16In the Money
20In the Money
143In the Money
IBMNear the Money
$0.42Near the Money
$0.49Near the Money
$0.48Near the Money
$0.07Near the Money
449Near the Money
1,393Near the Money
IBMIn the Money
$1.67In the Money
$1.85In the Money
$1.72In the Money
$-0.31In the Money
45In the Money
129In the Money
IBMNear the Money
$0.66Near the Money
$0.79Near the Money
$0.80Near the Money
$0.20Near the Money
286Near the Money
746Near the Money
IBMUnderlying issue's last price
$1.20Underlying issue's last price
$1.23Underlying issue's last price
$1.16Underlying issue's last price
$-0.34Underlying issue's last price
198Underlying issue's last price
976Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$1.08Underlying issue's last price
$1.12Underlying issue's last price
$1.15Underlying issue's last price
$0.10Underlying issue's last price
860Underlying issue's last price
2,659Underlying issue's last price
IBMNear the Money
$0.71Near the Money
$0.76Near the Money
$0.74Near the Money
$-0.22Near the Money
150Near the Money
592Near the Money
IBMIn the Money
$1.59In the Money
$1.66In the Money
$1.75In the Money
$0.24In the Money
442In the Money
2,176In the Money
IBMNear the Money
$0.39Near the Money
$0.43Near the Money
$0.38Near the Money
$-0.19Near the Money
95Near the Money
451Near the Money
IBMIn the Money
$2.25In the Money
$2.46In the Money
$2.50In the Money
$0.05In the Money
29In the Money
298In the Money
IBMNear the Money
$0.18Near the Money
$0.23Near the Money
$0.20Near the Money
$-0.11Near the Money
150Near the Money
1,138Near the Money
IBMIn the Money
$3.05In the Money
$3.30In the Money
$3.30In the Money
$0.36In the Money
22In the Money
137In the Money
IBMOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
82Out of the Money
383Out of the Money
IBMIn the Money
$5.35In the Money
$5.65In the Money
$5.17In the Money
$0.00In the Money
---In the Money
61In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
673Out of the Money
IBMIn the Money
$7.85In the Money
$8.20In the Money
$8.10In the Money
$1.03In the Money
1In the Money
2In 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
39Out of the Money
IBMIn the Money
$10.35In the Money
$10.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
IBMIn the Money
$12.85In the Money
$13.20In the Money
$12.10In 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
10Out of the Money
IBMIn the Money
$15.35In the Money
$15.65In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.85In the Money
$18.20In 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
$0.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$20.35In the Money
$20.75In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$22.85In the Money
$23.20In the Money
$23.02In the Money
$23.02In the Money
2In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.35In the Money
$25.70In 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
$0.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.85In the Money
$28.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.35In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$32.85In the Money
$33.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money