Filter search criteria using below inputs
Click on magnifying glass icon to search
Company | Country | Symbol |
---|
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.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFTIn the Money | $190.25In the Money | $193.75In the Money | $191.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut 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 | 6Out of the Money | |
MSFTIn the Money | $180.50In the Money | $183.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 1Out of the Money | |
MSFTIn the Money | $175.20In the Money | $179.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | |
MSFTIn the Money | $170.30In the Money | $173.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 3Out of the Money | |
MSFTIn the Money | $165.30In the Money | $168.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | |
MSFTIn the Money | $160.95In the Money | $163.80In the Money | $160.14In the Money | $3.85In the Money | 1In the Money | 5In the Money | MSFTOut 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 | 6Out of the Money | |
MSFTIn the Money | $155.35In the Money | $158.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 6Out of the Money | |
MSFTIn the Money | $150.45In the Money | $154.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $145.25In the Money | $148.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 5Out of the Money | |
MSFTIn the Money | $140.35In the Money | $144.00In the Money | $141.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
MSFTIn the Money | $136.00In the Money | $138.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 52Out of the Money | |
MSFTIn the Money | $130.25In the Money | $133.85In the Money | $132.27In the Money | $20.44In the Money | 2In the Money | 2In the Money | MSFTOut 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 | |
MSFTIn the Money | $125.25In the Money | $128.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 3Out of the Money | |
MSFTIn the Money | $120.25In the Money | $123.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 5Out of the Money | |
MSFTIn the Money | $115.95In the Money | $119.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut 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 | 33Out of the Money | |
MSFTIn the Money | $110.45In the Money | $114.00In the Money | $111.42In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut 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 | 83Out of the Money | |
MSFTIn the Money | $105.55In the Money | $108.95In the Money | $101.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut 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 | 74Out of the Money | |
MSFTIn the Money | $100.40In the Money | $104.00In the Money | $84.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 234Out of the Money | |
MSFTIn the Money | $95.60In the Money | $98.65In the Money | $84.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
MSFTIn the Money | $91.20In the Money | $94.10In the Money | $91.05In the Money | $13.69In the Money | 2In the Money | 12In the Money | MSFTOut 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 | 490Out of the Money | |
MSFTIn the Money | $85.35In the Money | $88.60In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | MSFTOut 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 | 111Out of the Money | |
MSFTIn the Money | $80.25In the Money | $83.85In the Money | $82.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut 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 | 233Out of the Money | |
MSFTIn the Money | $75.25In the Money | $79.10In the Money | $77.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut 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 | 307Out of the Money | |
MSFTIn the Money | $70.25In the Money | $74.20In the Money | $67.14In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut 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 | 525Out of the Money | |
MSFTIn the Money | $65.30In the Money | $69.10In the Money | $67.40In the Money | $0.49In the Money | 1In the Money | 57In the Money | MSFTOut 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 | 302Out of the Money | |
MSFTIn the Money | $60.60In the Money | $63.90In the Money | $62.23In the Money | $1.45In the Money | 4In the Money | 14,320In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 15,350Out of the Money | |
MSFTIn the Money | $55.25In the Money | $59.15In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 424Out of the Money | |
MSFTIn the Money | $51.50In the Money | $53.40In the Money | $52.00In the Money | $0.00In the Money | 2In the Money | 69In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 1,435Out of the Money | |
MSFTIn the Money | $46.05In the Money | $48.45In the Money | $47.77In the Money | $0.00In the Money | ---In the Money | 34In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 74Out of the Money | 1,544Out of the Money | |
MSFTIn the Money | $40.55In the Money | $44.10In the Money | $42.44In the Money | $1.44In the Money | 6In the Money | 28In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 434Out of the Money | 1,813Out of the Money | |
MSFTIn the Money | $36.65In the Money | $38.75In the Money | $35.65In the Money | $0.00In the Money | ---In the Money | 52In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 171Out of the Money | 2,300Out of the Money | |
MSFTIn the Money | $33.95In the Money | $36.10In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 27In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 672Out of the Money | |
MSFTIn the Money | $31.85In the Money | $33.55In the Money | $32.45In the Money | $1.76In the Money | 8In the Money | 100In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 83Out of the Money | 1,973Out of the Money | |
MSFTIn the Money | $28.25In the Money | $30.45In the Money | $28.58In the Money | $1.19In the Money | 2In the Money | 108In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 806Out of the Money | 815Out of the Money | |
MSFTIn the Money | $26.75In the Money | $28.60In the Money | $26.65In the Money | $0.35In the Money | 18In the Money | 1,131In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 493Out of the Money | 2,562Out of the Money | |
MSFTIn the Money | $24.60In the Money | $25.40In the Money | $23.94In the Money | $-0.46In the Money | 3In the Money | 168In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 101Out of the Money | 996Out of the Money | |
MSFTIn the Money | $21.30In the Money | $22.95In the Money | $22.05In the Money | $0.36In the Money | 20In the Money | 466In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 793Out of the Money | 4,371Out of the Money | |
MSFTIn the Money | $18.90In the Money | $20.65In the Money | $20.03In the Money | $2.53In the Money | 55In the Money | 768In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 376Out of the Money | 1,069Out of the Money | |
MSFTIn the Money | $16.85In the Money | $17.60In the Money | $17.21In the Money | $1.22In the Money | 49In the Money | 2,071In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 666Out of the Money | 3,641Out of the Money | |
MSFTIn the Money | $14.05In the Money | $15.50In the Money | $14.50In the Money | $-0.05In the Money | 37In the Money | 966In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 741Out of the Money | 1,667Out of the Money | |
MSFTIn the Money | $11.30In the Money | $12.60In the Money | $12.18In the Money | $0.86In the Money | 180In the Money | 1,782In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 1,114Out of the Money | 4,070Out of the Money | |
MSFTIn the Money | $9.70In the Money | $10.15In the Money | $9.91In the Money | $1.26In the Money | 137In the Money | 1,504In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.21Out of the Money | 1,884Out of the Money | 2,873Out of the Money | |
MSFTIn the Money | $6.85In the Money | $8.15In the Money | $7.48In the Money | $0.83In the Money | 2,575In the Money | 3,346In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.47Out of the Money | 4,289Out of the Money | 5,478Out of the Money | |
MSFTIn the Money | $4.90In the Money | $5.30In the Money | $5.20In the Money | $0.75In the Money | 3,534In the Money | 1,812In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.75Out of the Money | 3,087Out of the Money | 3,046Out of the Money | |
MSFTUnderlying issue's last price | $2.91Underlying issue's last price | $3.15Underlying issue's last price | $3.10Underlying issue's last price | $0.33Underlying issue's last price | 4,982Underlying issue's last price | 9,860Underlying issue's last price | Filter Table By Strike Price of$410.00Underlying issue's last price | MSFTUnderlying issue's last price | $0.66Underlying issue's last price | $0.73Underlying issue's last price | $0.75Underlying issue's last price | $-1.13Underlying issue's last price | 6,745Underlying issue's last price | 2,873Underlying issue's last price |
MSFTNear the Money | $1.43Near the Money | $1.56Near the Money | $1.57Near the Money | $-0.04Near the Money | 10,582Near the Money | 4,727Near the Money | MSFTIn the Money | $1.58In the Money | $1.68In the Money | $1.62In the Money | $-1.45In the Money | 3,515In the Money | 1,029In the Money | |
MSFTNear the Money | $0.57Near the Money | $0.63Near the Money | $0.58Near the Money | $-0.27Near the Money | 7,238Near the Money | 7,847Near the Money | MSFTIn the Money | $3.10In the Money | $3.65In the Money | $3.38In the Money | $-1.82In the Money | 226In the Money | 736In the Money | |
MSFTOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.17Out of the Money | 2,431Out of the Money | 3,344Out of the Money | MSFTIn the Money | $4.80In the Money | $5.55In the Money | $5.30In the Money | $-1.40In the Money | 27In the Money | 87In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 3,326Out of the Money | 7,139Out of the Money | MSFTIn the Money | $7.40In the Money | $8.00In the Money | $8.05In the Money | $-1.57In the Money | 67In the Money | 205In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 1,229Out of the Money | 3,168Out of the Money | MSFTIn the Money | $9.35In the Money | $12.00In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,355Out of the Money | 5,905Out of the Money | MSFTIn the Money | $11.10In the Money | $13.70In the Money | $12.70In the Money | $-0.05In the Money | 24In the Money | 8In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 668Out of the Money | 4,756Out of the Money | MSFTIn the Money | $16.65In the Money | $18.35In the Money | $18.30In the Money | $-1.30In the Money | 1In the Money | 5In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 64Out of the Money | 1,315Out of the Money | MSFTIn the Money | $22.35In the Money | $23.25In the Money | $34.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 1,211Out of the Money | MSFTIn the Money | $26.30In the Money | $29.35In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 871Out of the Money | MSFTIn the Money | $31.40In the Money | $34.30In the Money | $38.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut 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 | 1,422Out of the Money | MSFTIn the Money | $36.50In the Money | $39.25In the Money | $50.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 210Out of the Money | MSFTIn the Money | $41.60In the Money | $44.30In the Money | $42.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 1,465Out of the Money | MSFTIn the Money | $46.50In the Money | $49.60In the Money | $58.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 286Out of the Money | MSFTIn the Money | $50.95In the Money | $54.70In the Money | $52.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 1,204Out of the Money | MSFTIn the Money | $57.30In the Money | $59.60In the Money | $62.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 821Out of the Money | MSFTIn the Money | $60.80In the Money | $64.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 792Out of the Money | MSFTIn the Money | $67.20In the Money | $69.75In the Money | $76.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 787Out of the Money | MSFTIn the Money | $71.55In the Money | $74.50In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 379Out of the Money | MSFTIn the Money | $76.15In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 29Out of the Money | MSFTIn the Money | $81.15In the Money | $84.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 555Out of the Money | MSFTIn the Money | $86.15In the Money | $89.70In the Money | $77.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 51Out of the Money | MSFTIn the Money | $91.25In the Money | $94.60In the Money | $113.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | MSFTIn the Money | $96.15In the Money | $99.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 1Out of the Money | MSFTIn the Money | $100.90In the Money | $104.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 51Out of the Money | MSFTIn the Money | $105.80In the Money | $109.65In the Money | $113.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut 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 | 3Out of the Money | MSFTIn the Money | $110.85In the Money | $114.70In the Money | $117.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |