• LAST PRICE
    166.4100
  • TODAY'S CHANGE (%)
    Trending Down-0.6400 (-0.3831%)
  • Bid / Lots
    166.2200/ 4
  • Ask / Lots
    166.4700/ 1
  • Open / Previous Close
    165.5600 / 167.0500
  • Day Range
    Low 165.5500
    High 166.5550
  • 52 Week Range
    Low 127.4600
    High 199.1800
  • Volume
    122,218
    above 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 May 31, 2024)

  • Put Options (expires Friday May 31, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$70.05In the Money
$73.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$64.35In the Money
$68.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$59.85In the Money
$63.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$54.70In the Money
$58.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$49.55In the Money
$53.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$44.60In the Money
$47.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$39.75In the Money
$42.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$34.80In the Money
$38.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$29.45In the Money
$33.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$24.40In the Money
$28.35In the Money
$30.00In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
IBMIn the Money
$19.45In the Money
$23.30In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
450Out of the Money
IBMIn the Money
$18.95In the Money
$21.10In 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
$0.38Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
IBMIn the Money
$17.50In the Money
$21.30In 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
$0.38Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$16.50In the Money
$19.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out 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
$16.15In the Money
$18.10In 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
$0.38Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$14.40In the Money
$18.15In the Money
$16.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
IBMIn the Money
$11.95In the Money
$15.85In the Money
$18.01In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.01Out of the Money
$0.38Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
250Out of the Money
IBMIn the Money
$10.05In the Money
$13.45In the Money
$19.05In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.03Out of the Money
$0.38Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
IBMIn the Money
$7.05In the Money
$10.30In 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
$0.37Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
IBMIn the Money
$5.35In the Money
$8.20In the Money
$8.91In the Money
$0.00In the Money
---In the Money
8In the Money
IBMOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.03Out of the Money
1Out of the Money
233Out of the Money
IBMIn the Money
$3.60In the Money
$4.35In the Money
$11.75In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.07Out of the Money
$0.27Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMUnderlying issue's last price
$1.54Underlying issue's last price
$2.12Underlying issue's last price
$2.00Underlying issue's last price
$-0.59Underlying issue's last price
22Underlying issue's last price
257Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
IBMUnderlying issue's last price
$0.36Underlying issue's last price
$0.56Underlying issue's last price
$0.31Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
335Underlying issue's last price
IBMNear the Money
$0.50Near the Money
$0.66Near the Money
$0.60Near the Money
$-0.27Near the Money
6Near the Money
439Near the Money
IBMIn the Money
$1.31In the Money
$1.97In the Money
$1.27In the Money
$0.00In the Money
---In the Money
461In the Money
IBMOut of the Money
$0.08Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.14Out of the Money
52Out of the Money
2,281Out of the Money
IBMIn the Money
$2.93In the Money
$4.60In the Money
$3.10In the Money
$0.00In the Money
---In the Money
515In the Money
IBMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
82Out of the Money
1,883Out of the Money
IBMIn the Money
$4.85In the Money
$8.15In the Money
$4.87In the Money
$0.00In the Money
---In the Money
408In the Money
IBMOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
6Out of the Money
1,815Out of the Money
IBMIn the Money
$6.80In the Money
$9.60In the Money
$9.20In the Money
$2.12In the Money
1In the Money
144In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
546Out of the Money
IBMIn the Money
$9.55In the Money
$12.65In the Money
$3.95In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,234Out of the Money
IBMIn the Money
$11.90In the Money
$15.70In the Money
$9.70In the Money
$0.00In the Money
---In the Money
10In 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
134Out of the Money
IBMIn the Money
$14.20In the Money
$18.20In the Money
$9.25In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
240Out of the Money
IBMIn the Money
$16.70In the Money
$20.70In the Money
$19.63In the Money
$8.15In the Money
1In the Money
1In the Money
IBMOut of the Money
$0.02Out of the Money
$0.36Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$20.60In the Money
$22.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
IBMIn the Money
$22.30In the Money
$25.70In the Money
$25.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.14Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$24.20In the Money
$28.20In 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
241Out of the Money
IBMIn the Money
$26.70In the Money
$30.70In the Money
$15.15In 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
31Out of the Money
IBMIn the Money
$29.55In the Money
$32.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
IBMIn the Money
$31.70In the Money
$35.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
IBMIn the Money
$36.70In the Money
$40.70In the Money
$24.55In 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
694Out of the Money
IBMIn the Money
$41.70In the Money
$45.70In the Money
$36.73In 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
44Out of the Money
IBMIn the Money
$46.70In the Money
$50.70In 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
$51.80In the Money
$55.70In 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
12Out of the Money
IBMIn the Money
$56.85In the Money
$60.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
---Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
IBMIn the Money
$61.80In the Money
$65.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$66.80In the Money
$70.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$71.80In the Money
$75.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$77.15In the Money
$80.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$81.80In the Money
$85.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$87.15In the Money
$90.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$92.20In the Money
$95.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$96.80In the Money
$100.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$101.80In the Money
$105.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money