• LAST PRICE
    230.1200
  • TODAY'S CHANGE (%)
    Trending Down-1.6000 (-0.6905%)
  • Bid / Lots
    229.5100/ 1
  • Ask / Lots
    230.4800/ 1
  • Open / Previous Close
    232.6900 / 231.7200
  • Day Range
    Low 229.1300
    High 233.0000
  • 52 Week Range
    Low 157.8850
    High 239.3500
  • Volume
    3,872,363
    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 27, 2024)

  • Put Options (expires Friday December 27, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$109.20In the Money
$112.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.57Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$104.20In the Money
$107.25In 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
3Out of the Money
IBMIn the Money
$99.20In the Money
$102.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.78Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$94.30In the Money
$97.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$89.25In the Money
$91.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.98Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$84.25In the Money
$87.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.83Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$79.45In the Money
$82.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$73.80In the Money
$77.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$69.30In the Money
$72.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.59Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.75In the Money
$66.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.90In the Money
$62.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$54.35In the Money
$57.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.81Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
IBMIn the Money
$49.40In the Money
$52.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.22Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$44.50In the Money
$47.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.87Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$39.45In the Money
$42.05In the Money
$31.18In the Money
$0.00In the Money
---In the Money
7In the Money
IBMOut of the Money
$0.06Out of the Money
$0.48Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$34.45In the Money
$36.90In the Money
$19.80In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
---Out of the Money
$0.89Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
IBMIn the Money
$29.75In the Money
$31.95In the Money
$27.00In the Money
$0.00In the Money
---In the Money
14In the Money
IBMOut of the Money
$0.03Out of the Money
$0.35Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
139Out of the Money
IBMIn the Money
$24.70In the Money
$27.20In the Money
$17.50In the Money
$0.00In the Money
---In the Money
9In the Money
IBMOut of the Money
$0.10Out of the Money
$0.39Out of the Money
$0.19Out of the Money
$-0.21Out of the Money
1Out of the Money
28Out of the Money
IBMIn the Money
$19.95In the Money
$21.95In the Money
$21.54In the Money
$-2.56In the Money
2In the Money
95In the Money
IBMOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
1Out of the Money
48Out of the Money
IBMIn the Money
$15.40In the Money
$16.95In the Money
$16.05In the Money
$1.75In the Money
3In the Money
76In the Money
IBMOut of the Money
$0.30Out of the Money
$0.38Out of the Money
$0.40Out of the Money
$-0.10Out of the Money
1Out of the Money
52Out of the Money
IBMIn the Money
$12.85In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.48Out of the Money
$0.59Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$10.95In the Money
$12.40In the Money
$15.20In the Money
$0.00In the Money
---In the Money
107In the Money
IBMOut of the Money
$0.59Out of the Money
$0.84Out of the Money
$0.89Out of the Money
$0.27Out of the Money
2Out of the Money
190Out of the Money
IBMIn the Money
$8.70In the Money
$10.25In the Money
$12.52In the Money
$0.00In the Money
---In the Money
9In the Money
IBMOut of the Money
$0.98Out of the Money
$1.34Out of the Money
$1.03Out of the Money
$0.24Out of the Money
7Out of the Money
25Out of the Money
IBMIn the Money
$7.05In the Money
$8.10In the Money
$9.11In the Money
$-1.04In the Money
3In the Money
188In the Money
IBMOut of the Money
$1.67Out of the Money
$1.91Out of the Money
$1.81Out of the Money
$0.57Out of the Money
243Out of the Money
201Out of the Money
IBMIn the Money
$5.65In the Money
$6.45In the Money
$7.10In the Money
$-1.50In the Money
57In the Money
52In the Money
IBMNear the Money
$2.50Near the Money
$2.77Near the Money
$2.62Near the Money
$0.75Near the Money
3Near the Money
12Near the Money
IBMUnderlying issue's last price
$4.20Underlying issue's last price
$4.80Underlying issue's last price
$4.55Underlying issue's last price
$-1.05Underlying issue's last price
137Underlying issue's last price
181Underlying issue's last price
Filter Table By Strike Price of$230.00Underlying issue's last price
IBMUnderlying issue's last price
$3.45Underlying issue's last price
$3.85Underlying issue's last price
$3.25Underlying issue's last price
$0.64Underlying issue's last price
11Underlying issue's last price
165Underlying issue's last price
IBMNear the Money
$3.00Near the Money
$3.35Near the Money
$3.18Near the Money
$-1.89Near the Money
25Near the Money
83Near the Money
IBMIn the Money
$4.65In the Money
$5.25In the Money
$3.65In the Money
$0.00In the Money
---In the Money
61In the Money
IBMOut of the Money
$1.96Out of the Money
$2.60Out of the Money
$2.27Out of the Money
$-0.68Out of the Money
24Out of the Money
168Out of the Money
IBMIn the Money
$5.75In the Money
$7.85In the Money
$6.20In the Money
$0.65In the Money
17In the Money
91In the Money
IBMOut of the Money
$1.42Out of the Money
$1.91Out of the Money
$1.65Out of the Money
$-1.20Out of the Money
36Out of the Money
11Out of the Money
IBMIn the Money
$7.85In the Money
$9.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.74Out of the Money
$1.46Out of the Money
$1.18Out of the Money
$-0.37Out of the Money
23Out of the Money
227Out of the Money
IBMIn the Money
$10.00In the Money
$11.25In the Money
$10.40In the Money
$2.00In the Money
8In the Money
420In the Money
IBMOut of the Money
$0.65Out of the Money
$1.18Out of the Money
$1.07Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
IBMIn the Money
$11.65In the Money
$13.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.29Out of the Money
$0.50Out of the Money
$0.52Out of the Money
$-0.49Out of the Money
5Out of the Money
398Out of the Money
IBMIn the Money
$14.80In the Money
$16.20In the Money
$8.54In the Money
$0.00In the Money
---In the Money
42In the Money
IBMOut of the Money
$0.18Out of the Money
$0.75Out of the Money
$0.53Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$16.25In the Money
$18.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.18Out of the Money
$0.26Out of the Money
$0.27Out of the Money
$-0.12Out of the Money
21Out of the Money
313Out of the Money
IBMIn the Money
$18.00In the Money
$20.75In the Money
$17.02In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$22.10In the Money
$23.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.03Out of the Money
$0.75Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
IBMIn the Money
$23.60In the Money
$26.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$25.50In the Money
$28.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.87Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$28.05In the Money
$31.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.62Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$30.95In the Money
$33.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$33.05In the Money
$36.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$38.05In the Money
$40.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.66Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$43.15In the Money
$46.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.62Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$48.10In the Money
$51.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.81Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$53.50In the Money
$56.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$58.50In the Money
$61.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.59Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$63.05In the Money
$66.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.94Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$68.05In the Money
$71.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.78Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$73.05In the Money
$76.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money