• LAST PRICE
    193.4097
  • TODAY'S CHANGE (%)
    Trending Up9.3897 (5.1025%)
  • Bid / Lots
    193.4000/ 2
  • Ask / Lots
    193.4500/ 1
  • Open / Previous Close
    186.8000 / 184.0200
  • Day Range
    Low 185.3000
    High 196.2600
  • 52 Week Range
    Low 135.8700
    High 199.1800
  • Volume
    7,440,250
    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 July 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$97.45In the Money
$100.00In 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
$2.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$91.95In the Money
$95.05In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$87.20In the Money
$90.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
IBMIn the Money
$82.45In the Money
$85.05In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
IBMIn the Money
$77.45In the Money
$80.10In 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
95Out of the Money
IBMIn the Money
$71.95In the Money
$75.10In 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
$67.35In the Money
$70.10In 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
18Out of the Money
IBMIn the Money
$62.65In the Money
$65.10In the Money
$53.87In the Money
$0.00In the Money
---In the Money
6In 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
177Out of the Money
IBMIn the Money
$57.05In the Money
$60.05In the Money
$47.70In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
394Out of the Money
IBMIn the Money
$52.10In the Money
$54.90In the Money
$44.17In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
5Out of the Money
112Out of the Money
IBMIn the Money
$47.30In the Money
$49.95In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
821Out of the Money
IBMIn the Money
$42.45In the Money
$44.85In the Money
$34.29In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
337Out of the Money
525Out of the Money
IBMIn the Money
$39.90In the Money
$42.65In 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
$-0.09Out of the Money
200Out of the Money
285Out of the Money
IBMIn the Money
$37.25In the Money
$40.10In the Money
$19.60In 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
$0.01Out of the Money
$-0.11Out of the Money
26Out of the Money
439Out of the Money
IBMIn the Money
$34.60In the Money
$37.60In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.15Out of the Money
154Out of the Money
474Out of the Money
IBMIn the Money
$32.15In the Money
$35.15In the Money
$34.01In the Money
$9.38In the Money
11In the Money
41In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.25Out of the Money
704Out of the Money
2,373Out of the Money
IBMIn the Money
$29.35In the Money
$32.65In 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
$-0.29Out of the Money
447Out of the Money
701Out of the Money
IBMIn the Money
$27.65In the Money
$30.15In the Money
$28.74In the Money
$9.55In the Money
3In the Money
131In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.50Out of the Money
464Out of the Money
1,124Out of the Money
IBMIn the Money
$25.15In the Money
$27.50In the Money
$17.00In the Money
$0.00In the Money
---In the Money
13In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.74Out of the Money
474Out of the Money
849Out of the Money
IBMIn the Money
$23.25In the Money
$24.05In the Money
$23.42In the Money
$8.07In the Money
12In the Money
273In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-1.15Out of the Money
1,434Out of the Money
2,660Out of the Money
IBMIn the Money
$20.45In the Money
$21.75In the Money
$23.10In the Money
$10.02In the Money
12In the Money
35In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-1.24Out of the Money
1,056Out of the Money
982Out of the Money
IBMIn the Money
$18.35In the Money
$18.75In the Money
$18.74In the Money
$7.79In the Money
129In the Money
316In the Money
IBMOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$-2.24Out of the Money
873Out of the Money
1,992Out of the Money
IBMIn the Money
$15.85In the Money
$16.40In the Money
$17.35In the Money
$7.60In the Money
3In the Money
80In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-2.78Out of the Money
501Out of the Money
2,559Out of the Money
IBMIn the Money
$13.40In the Money
$13.70In the Money
$13.56In the Money
$5.41In the Money
381In the Money
1,102In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-3.62Out of the Money
1,980Out of the Money
2,183Out of the Money
IBMIn the Money
$10.90In the Money
$11.40In the Money
$11.50In the Money
$4.96In the Money
288In the Money
696In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-4.69Out of the Money
1,478Out of the Money
1,225Out of the Money
IBMIn the Money
$8.45In the Money
$8.75In the Money
$8.75In the Money
$3.15In the Money
1,088In the Money
2,190In the Money
IBMOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-5.80Out of the Money
1,049Out of the Money
580Out of the Money
IBMIn the Money
$6.00In the Money
$6.30In the Money
$6.35In the Money
$2.14In the Money
810In the Money
818In the Money
IBMOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-7.40Out of the Money
459Out of the Money
126Out of the Money
IBMIn the Money
$3.80In the Money
$4.00In the Money
$3.90In the Money
$0.64In the Money
3,945In the Money
1,927In the Money
IBMOut of the Money
$0.32Out of the Money
$0.41Out of the Money
$0.38Out of the Money
$-8.70Out of the Money
3,702Out of the Money
310Out of the Money
IBMUnderlying issue's last price
$1.97Underlying issue's last price
$2.09Underlying issue's last price
$2.15Underlying issue's last price
$-0.27Underlying issue's last price
4,229Underlying issue's last price
994Underlying issue's last price
Filter Table By Strike Price of$192.50Underlying issue's last price
IBMUnderlying issue's last price
$1.00Underlying issue's last price
$1.07Underlying issue's last price
$1.05Underlying issue's last price
$-9.73Underlying issue's last price
656Underlying issue's last price
74Underlying issue's last price
IBMNear the Money
$0.86Near the Money
$0.92Near the Money
$0.93Near the Money
$-0.92Near the Money
14,010Near the Money
1,932Near the Money
IBMIn the Money
$2.28In the Money
$2.43In the Money
$2.25In the Money
$-10.50In the Money
322In the Money
14In the Money
IBMOut of the Money
$0.32Out of the Money
$0.37Out of the Money
$0.39Out of the Money
$-0.83Out of the Money
2,468Out of the Money
683Out of the Money
IBMIn the Money
$4.20In the Money
$4.45In the Money
$2.81In the Money
$-11.64In the Money
20In the Money
5In the Money
IBMOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.71Out of the Money
6,535Out of the Money
1,721Out of the Money
IBMIn the Money
$6.50In the Money
$6.95In the Money
$6.95In the Money
$-10.05In the Money
43In the Money
26In the Money
IBMOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.49Out of the Money
1,075Out of the Money
926Out of the Money
IBMIn the Money
$8.85In the Money
$9.40In the Money
$16.85In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.17Out of the Money
1,165Out of the Money
1,001Out of the Money
IBMIn the Money
$11.05In the Money
$12.10In the Money
$21.87In the Money
$0.00In the Money
---In the Money
11In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.14Out of the Money
331Out of the Money
315Out of the Money
IBMIn the Money
$13.65In the Money
$14.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
1,059Out of the Money
1,218Out of the Money
IBMIn the Money
$16.30In the Money
$17.35In the Money
$26.91In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
654Out of the Money
316Out of the Money
IBMIn the Money
$20.90In the Money
$23.15In 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
$0.01Out of the Money
$-0.04Out of the Money
425Out of the Money
693Out of the Money
IBMIn the Money
$25.00In the Money
$27.55In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
2Out of the Money
507Out of the Money
IBMIn the Money
$29.95In the Money
$32.85In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
7Out of the Money
IBMIn the Money
$34.95In the Money
$37.85In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
IBMIn the Money
$39.95In the Money
$42.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
IBMIn the Money
$44.95In the Money
$48.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
120Out of the Money
IBMIn the Money
$49.95In the Money
$52.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$54.95In the Money
$57.60In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$59.95In the Money
$62.80In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
252Out of the Money
IBMIn the Money
$64.95In the Money
$67.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money