• LAST PRICE
    232.9600
  • TODAY'S CHANGE (%)
    Trending Down-2.3000 (-0.9776%)
  • Bid / Lots
    232.7500/ 5
  • Ask / Lots
    233.0000/ 2
  • Open / Previous Close
    236.4000 / 235.2600
  • Day Range
    Low 232.7100
    High 237.3700
  • 52 Week Range
    Low 135.8700
    High 237.3700
  • Volume
    3,345,624
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$146.20In the Money
$149.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$141.30In the Money
$144.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$136.55In the Money
$139.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$131.75In the Money
$134.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$126.25In the Money
$129.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
IBMIn the Money
$122.50In the Money
$124.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
IBMIn the Money
$116.20In the Money
$119.95In the Money
$54.97In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
IBMIn the Money
$111.30In the Money
$114.85In the Money
$71.00In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
---Out of the Money
$0.20Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
271Out of the Money
IBMIn the Money
$106.50In the Money
$109.95In the Money
$92.20In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
130Out of the Money
IBMIn the Money
$101.25In the Money
$104.95In the Money
$91.31In the Money
$0.00In the Money
---In the Money
6In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
IBMIn the Money
$96.30In the Money
$99.95In the Money
$91.21In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
---Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
5Out of the Money
141Out of the Money
IBMIn the Money
$91.50In the Money
$94.95In the Money
$46.00In the Money
$0.00In the Money
---In the Money
15In the Money
IBMOut of the Money
---Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
363Out of the Money
IBMIn the Money
$86.75In the Money
$89.85In the Money
$88.85In the Money
$0.45In the Money
1In the Money
24In the Money
IBMOut of the Money
---Out of the Money
$0.57Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
326Out of the Money
IBMIn the Money
$82.25In the Money
$84.90In the Money
$86.00In the Money
$0.00In the Money
---In the Money
155In the Money
IBMOut of the Money
---Out of the Money
$0.41Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
524Out of the Money
IBMIn the Money
$76.65In the Money
$79.90In the Money
$77.55In the Money
$0.00In the Money
---In the Money
215In the Money
IBMOut of the Money
---Out of the Money
$0.57Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
879Out of the Money
IBMIn the Money
$72.40In the Money
$75.00In the Money
$71.08In the Money
$0.00In the Money
---In the Money
651In the Money
IBMOut of the Money
---Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,315Out of the Money
IBMIn the Money
$67.50In the Money
$69.15In the Money
$68.41In the Money
$0.37In the Money
5In the Money
230In the Money
IBMOut of the Money
---Out of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.35Out of the Money
3Out of the Money
903Out of the Money
IBMIn the Money
$62.05In the Money
$64.20In the Money
$66.25In the Money
$1.85In the Money
9In the Money
1,071In the Money
IBMOut of the Money
---Out of the Money
$0.82Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,662Out of the Money
IBMIn the Money
$57.05In the Money
$59.20In the Money
$61.02In the Money
$0.00In the Money
---In the Money
849In the Money
IBMOut of the Money
---Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
23Out of the Money
2,264Out of the Money
IBMIn the Money
$52.05In the Money
$54.20In the Money
$53.64In the Money
$-2.06In the Money
25In the Money
1,274In the Money
IBMOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
1,831Out of the Money
IBMIn the Money
$47.15In the Money
$48.70In the Money
$47.92In the Money
$-2.68In the Money
18In the Money
1,546In the Money
IBMOut of the Money
---Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6,062Out of the Money
IBMIn the Money
$41.95In the Money
$44.30In the Money
$43.92In the Money
$-1.65In the Money
65In the Money
973In the Money
IBMOut of the Money
---Out of the Money
$0.39Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,682Out of the Money
IBMIn the Money
$38.75In the Money
$42.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.79Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
IBMIn the Money
$37.75In the Money
$39.20In the Money
$38.77In the Money
$-2.03In the Money
36In the Money
5,126In the Money
IBMOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
1,364Out of the Money
IBMIn the Money
$33.80In the Money
$37.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
18Out of the Money
IBMIn the Money
$32.65In the Money
$34.50In the Money
$35.13In the Money
$-0.48In the Money
13In the Money
17,239In the Money
IBMOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
13Out of the Money
3,439Out of the Money
IBMIn the Money
$30.00In the Money
$32.50In the Money
$29.88In the Money
$0.00In the Money
---In the Money
3In 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
1Out of the Money
112Out of the Money
IBMIn the Money
$27.80In the Money
$28.70In the Money
$28.72In the Money
$-1.99In the Money
31In the Money
4,837In the Money
IBMOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
957Out of the Money
IBMIn the Money
$23.80In the Money
$27.50In the Money
$25.32In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
---Out of the Money
$0.40Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
IBMIn the Money
$22.80In the Money
$25.15In the Money
$23.59In the Money
$-1.91In the Money
67In the Money
1,734In the Money
IBMOut of the Money
---Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
39Out of the Money
1,243Out of the Money
IBMIn the Money
$20.25In the Money
$21.35In the Money
$20.60In the Money
$0.00In the Money
---In the Money
175In the Money
IBMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
5Out of the Money
170Out of the Money
IBMIn the Money
$17.80In the Money
$20.20In the Money
$19.47In the Money
$-1.68In the Money
31In the Money
1,764In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
8Out of the Money
1,871Out of the Money
IBMIn the Money
$15.30In the Money
$17.70In the Money
$18.44In the Money
$0.02In the Money
1In the Money
114In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
16Out of the Money
678Out of the Money
IBMIn the Money
$12.80In the Money
$15.25In the Money
$13.03In the Money
$-3.22In the Money
66In the Money
2,711In the Money
IBMOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
138Out of the Money
1,569Out of the Money
IBMIn the Money
$10.35In the Money
$12.65In the Money
$14.15In the Money
$1.65In the Money
8In the Money
702In the Money
IBMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.04Out of the Money
83Out of the Money
595Out of the Money
IBMIn the Money
$8.00In the Money
$10.20In the Money
$8.12In the Money
$-2.93In the Money
429In the Money
4,228In the Money
IBMOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.04Out of the Money
560Out of the Money
1,434Out of the Money
IBMIn the Money
$4.55In the Money
$7.45In the Money
$5.76In the Money
$-2.15In the Money
27In the Money
713In the Money
IBMOut of the Money
$0.20Out of the Money
$0.51Out of the Money
$0.29Out of the Money
$0.09Out of the Money
318Out of the Money
1,713Out of the Money
IBMIn the Money
$3.70In the Money
$4.55In the Money
$3.71In the Money
$-2.24In the Money
106In the Money
1,066In the Money
IBMNear the Money
$0.65Near the Money
$0.76Near the Money
$0.72Near the Money
$0.28Near the Money
660Near the Money
1,146Near the Money
IBMUnderlying issue's last price
$2.07Underlying issue's last price
$2.32Underlying issue's last price
$2.05Underlying issue's last price
$-2.00Underlying issue's last price
238Underlying issue's last price
1,017Underlying issue's last price
Filter Table By Strike Price of$232.50Underlying issue's last price
IBMUnderlying issue's last price
$1.44Underlying issue's last price
$1.64Underlying issue's last price
$1.68Underlying issue's last price
$0.76Underlying issue's last price
342Underlying issue's last price
1,747Underlying issue's last price
IBMNear the Money
$0.99Near the Money
$1.49Near the Money
$0.99Near the Money
$-1.36Near the Money
541Near the Money
2,213Near the Money
IBMIn the Money
$2.67In the Money
$3.05In the Money
$3.10In the Money
$1.30In the Money
1,042In the Money
581In the Money
IBMOut of the Money
$0.38Out of the Money
$0.53Out of the Money
$0.53Out of the Money
$-0.74Out of the Money
520Out of the Money
1,253Out of the Money
IBMIn the Money
$4.60In the Money
$5.00In the Money
$4.64In the Money
$1.65In the Money
257In the Money
64In the Money
IBMOut of the Money
$0.15Out of the Money
$0.58Out of the Money
$0.19Out of the Money
$-0.55Out of the Money
308Out of the Money
1,406Out of the Money
IBMIn the Money
$6.35In the Money
$7.40In the Money
$7.35In the Money
$1.95In the Money
93In the Money
80In the Money
IBMOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.29Out of the Money
165Out of the Money
297Out of the Money
IBMIn the Money
$8.35In the Money
$10.20In the Money
$5.70In the Money
$-4.10In the Money
2In the Money
2In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.16Out of the Money
69Out of the Money
1,405Out of the Money
IBMIn the Money
$10.95In the Money
$12.50In the Money
$11.49In the Money
$0.41In the Money
50In the Money
50In the Money
IBMOut of the Money
---Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
7Out of the Money
156Out of the Money
IBMIn the Money
$14.10In the Money
$16.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
73Out of the Money
265Out of the Money
IBMIn the Money
$15.90In the Money
$18.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.41Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$18.75In the Money
$21.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
IBMIn the Money
$20.35In the Money
$23.90In the Money
$36.25In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.39Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$23.85In the Money
$26.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.23Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
IBMIn the Money
$25.10In the Money
$28.90In the Money
$46.50In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.38Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.60In the Money
$31.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.58Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
IBMIn the Money
$30.10In the Money
$33.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
IBMIn the Money
$35.15In the Money
$38.95In the Money
$51.25In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.80Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$40.20In the Money
$43.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$45.20In the Money
$48.95In the Money
$60.80In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$1.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$50.35In the Money
$53.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
IBMIn the Money
$55.15In the Money
$58.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money