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 | $189.15In the Money | $192.00In the Money | $191.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | ---Out 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 | $178.90In the Money | $181.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $174.00In the Money | $176.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $168.90In the Money | $172.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $163.80In the Money | $166.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $158.70In the Money | $162.00In the Money | $156.29In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | ---Out 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 | $154.00In the Money | $157.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $148.80In the Money | $151.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $143.90In the Money | $147.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $138.75In the Money | $142.00In 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 | $134.35In the Money | $136.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
MSFTIn the Money | $129.20In the Money | $131.95In the Money | $111.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | ---Out 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 | $124.15In the Money | $126.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $118.85In the Money | $122.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $113.95In the Money | $116.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out 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 | $108.90In the Money | $112.00In 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 | $104.25In the Money | $106.95In the Money | $101.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | ---Out 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 | $99.20In the Money | $101.95In the Money | $84.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
MSFTIn the Money | $94.15In the Money | $97.00In the Money | $84.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | ---Out 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 | $88.95In the Money | $92.05In the Money | $77.36In the Money | $0.00In the Money | ---In 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 | $84.65In the Money | $87.05In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | MSFTOut of the Money | ---Out 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 | $78.55In the Money | $81.95In 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 | $74.25In the Money | $76.95In 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 | $69.55In the Money | $72.05In the Money | $67.14In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out 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 | $64.10In the Money | $67.05In the Money | $66.91In the Money | $0.00In the Money | ---In 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 | $59.35In the Money | $62.00In the Money | $60.78In the Money | $0.00In the Money | ---In the Money | 14,320In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,350Out of the Money | |
MSFTIn the Money | $54.70In the Money | $57.10In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 424Out of the Money | |
MSFTIn the Money | $49.55In the Money | $51.70In the Money | $52.00In the Money | $0.00In the Money | ---In the Money | 69In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,435Out of the Money | |
MSFTIn the Money | $44.80In the Money | $46.85In the Money | $47.77In the Money | $0.00In the Money | ---In the Money | 34In 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 | 38Out of the Money | 1,544Out of the Money | |
MSFTIn the Money | $39.10In the Money | $42.00In the Money | $41.00In the Money | $0.00In the Money | ---In the Money | 28In 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 | ---Out of the Money | 1,813Out of the Money | |
MSFTIn the Money | $34.60In the Money | $36.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,300Out of the Money | |
MSFTIn the Money | $32.05In the Money | $34.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 672Out of the Money | |
MSFTIn the Money | $29.15In the Money | $31.85In the Money | $30.77In the Money | $0.08In the Money | 3In the Money | 100In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 11Out of the Money | 1,973Out of the Money | |
MSFTIn the Money | $26.70In the Money | $29.10In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 815Out of the Money | |
MSFTIn the Money | $24.60In the Money | $26.05In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 1,131In 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 | 51Out of the Money | 2,562Out of the Money | |
MSFTIn the Money | $22.35In the Money | $22.90In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 168In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 996Out of the Money | |
MSFTIn the Money | $19.85In the Money | $20.45In the Money | $21.69In the Money | $0.00In the Money | ---In the Money | 466In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 4,371Out of the Money | |
MSFTIn the Money | $17.40In the Money | $18.50In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 768In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,069Out of the Money | |
MSFTIn the Money | $14.95In the Money | $15.80In the Money | $15.90In the Money | $-0.09In the Money | 1In the Money | 2,071In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 16Out of the Money | 3,641Out of the Money | |
MSFTIn the Money | $12.00In the Money | $13.00In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 966In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 22Out of the Money | 1,667Out of the Money | |
MSFTIn the Money | $10.05In the Money | $10.75In the Money | $10.93In the Money | $-0.39In the Money | 5In the Money | 1,782In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 15Out of the Money | 4,070Out of the Money | |
MSFTIn the Money | $7.35In the Money | $8.10In the Money | $8.33In the Money | $-0.32In the Money | 10In the Money | 1,504In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.00Out of the Money | 85Out of the Money | 2,873Out of the Money | |
MSFTIn the Money | $5.45In the Money | $5.85In the Money | $5.83In the Money | $-0.82In the Money | 55In the Money | 3,346In the Money | MSFTOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.05Out of the Money | 326Out of the Money | 5,478Out of the Money | |
MSFTIn the Money | $3.55In the Money | $3.75In the Money | $3.70In the Money | $-0.75In the Money | 5In the Money | 1,812In the Money | MSFTNear the Money | $1.04Near the Money | $1.10Near the Money | $1.09Near the Money | $0.05Near the Money | 133Near the Money | 3,046Near the Money | |
MSFTUnderlying issue's last price | $2.10Underlying issue's last price | $2.21Underlying issue's last price | $2.14Underlying issue's last price | $-0.63Underlying issue's last price | 279Underlying 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 | $2.01Underlying issue's last price | $2.12Underlying issue's last price | $2.05Underlying issue's last price | $0.17Underlying issue's last price | 459Underlying issue's last price | 2,873Underlying issue's last price |
MSFTNear the Money | $1.10Near the Money | $1.17Near the Money | $1.11Near the Money | $-0.50Near the Money | 446Near the Money | 4,727Near the Money | MSFTIn the Money | $3.45In the Money | $3.65In the Money | $3.50In the Money | $0.43In the Money | 56In the Money | 1,029In the Money | |
MSFTOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $-0.34Out of the Money | 406Out of the Money | 7,847Out of the Money | MSFTIn the Money | $5.25In the Money | $5.60In the Money | $6.00In the Money | $0.80In the Money | 4In the Money | 736In the Money | |
MSFTOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.15Out of the Money | 131Out of the Money | 3,344Out of the Money | MSFTIn the Money | $7.40In the Money | $8.15In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 87In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 112Out of the Money | 7,139Out of the Money | MSFTIn the Money | $9.65In the Money | $10.35In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 205In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 3,168Out of the Money | MSFTIn the Money | $11.45In the Money | $12.75In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 68Out of the Money | 5,905Out of the Money | MSFTIn the Money | $14.30In the Money | $15.30In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 4,756Out of the Money | MSFTIn the Money | $19.05In the Money | $20.75In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
MSFTOut 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 | 1,315Out of the Money | MSFTIn the Money | $24.65In the Money | $25.35In the Money | $34.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $28.60In the Money | $31.15In the Money | $43.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 871Out of the Money | MSFTIn the Money | $33.40In the Money | $35.85In the Money | $38.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | ---Out 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 | $38.60In the Money | $41.10In the Money | $50.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $43.25In the Money | $45.90In 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 | $48.45In the Money | $50.70In the Money | $58.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $53.75In the Money | $55.70In the Money | $52.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $58.00In the Money | $60.60In the Money | $62.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $63.00In the Money | $66.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $67.90In the Money | $70.90In 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 | $73.15In the Money | $75.60In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $77.90In the Money | $81.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $82.95In the Money | $85.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $87.95In the Money | $90.85In the Money | $77.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $93.10In the Money | $95.70In the Money | $113.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $98.00In the Money | $101.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $103.05In the Money | $105.35In 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 | $108.10In the Money | $110.90In the Money | $113.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out 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 | $113.00In the Money | $115.95In the Money | $117.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |