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 | $194.05In the Money | $195.85In the Money | $177.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $184.10In the Money | $185.80In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $174.15In the Money | $175.95In the Money | $157.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $169.15In the Money | $170.95In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $164.25In the Money | $165.90In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $159.20In the Money | $160.90In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $154.30In the Money | $155.95In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $149.25In the Money | $150.90In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $144.25In the Money | $145.95In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $139.30In the Money | $141.00In the Money | $132.09In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $134.35In the Money | $136.00In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $129.35In the Money | $131.05In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $124.35In the Money | $126.05In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $119.40In the Money | $121.10In 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 | $0.07Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $114.40In the Money | $116.10In the Money | $111.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $109.45In the Money | $111.15In 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 | $0.08Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $104.50In the Money | $106.15In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $99.50In the Money | $101.20In the Money | $81.62In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | |
MSFTIn the Money | $94.55In the Money | $96.25In the Money | $73.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $89.55In the Money | $91.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 10Out of the Money | 20Out of the Money | |
MSFTIn the Money | $84.60In the Money | $86.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
MSFTIn the Money | $79.65In the Money | $81.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 6Out of the Money | 17Out of the Money | |
MSFTIn the Money | $74.75In the Money | $76.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 2Out of the Money | 25Out of the Money | |
MSFTIn the Money | $69.75In the Money | $71.45In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 4Out of the Money | 17Out of the Money | |
MSFTIn the Money | $64.80In the Money | $66.50In the Money | $62.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 14Out of the Money | 479Out of the Money | |
MSFTIn the Money | $59.85In the Money | $61.50In the Money | $46.74In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.08Out of the Money | 7Out of the Money | 120Out of the Money | |
MSFTIn the Money | $55.45In the Money | $56.60In the Money | $53.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.08Out of the Money | 53Out of the Money | 172Out of the Money | |
MSFTIn the Money | $50.10In the Money | $51.70In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $-0.07Out of the Money | 86Out of the Money | 170Out of the Money | |
MSFTIn the Money | $45.15In the Money | $46.80In the Money | $45.89In the Money | $2.69In the Money | 3In the Money | 9In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $-0.11Out of the Money | 39Out of the Money | 1,112Out of the Money | |
MSFTIn the Money | $40.30In the Money | $41.90In the Money | $38.28In the Money | $0.00In the Money | ---In the Money | 33In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.58Out of the Money | $0.53Out of the Money | $-0.16Out of the Money | 51Out of the Money | 744Out of the Money | |
MSFTIn the Money | $35.50In the Money | $37.10In the Money | $36.71In the Money | $3.06In the Money | 1In the Money | 54In the Money | MSFTOut of the Money | $0.61Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.28Out of the Money | 77Out of the Money | 906Out of the Money | |
MSFTIn the Money | $30.95In the Money | $32.35In the Money | $31.90In the Money | $2.40In the Money | 2In the Money | 15In the Money | MSFTOut of the Money | $0.88Out of the Money | $1.02Out of the Money | $0.97Out of the Money | $-0.35Out of the Money | 159Out of the Money | 301Out of the Money | |
MSFTIn the Money | $26.55In the Money | $27.65In the Money | $26.90In the Money | $2.58In the Money | 24In the Money | 145In the Money | MSFTOut of the Money | $1.28Out of the Money | $1.41Out of the Money | $1.31Out of the Money | $-0.55Out of the Money | 179Out of the Money | 440Out of the Money | |
MSFTIn the Money | $22.00In the Money | $23.25In the Money | $22.68In the Money | $1.83In the Money | 9In the Money | 141In the Money | MSFTOut of the Money | $1.88Out of the Money | $2.04Out of the Money | $1.98Out of the Money | $-0.63Out of the Money | 94Out of the Money | 552Out of the Money | |
MSFTIn the Money | $18.30In the Money | $19.15In the Money | $18.53In the Money | $1.53In the Money | 24In the Money | 241In the Money | MSFTOut of the Money | $2.76Out of the Money | $2.95Out of the Money | $2.89Out of the Money | $-0.76Out of the Money | 143Out of the Money | 654Out of the Money | |
MSFTIn the Money | $14.30In the Money | $15.00In the Money | $14.95In the Money | $1.86In the Money | 29In the Money | 207In the Money | MSFTOut of the Money | $4.00Out of the Money | $4.20Out of the Money | $4.10Out of the Money | $-1.15Out of the Money | 66Out of the Money | 912Out of the Money | |
MSFTUnderlying issue's last price | $11.20Underlying issue's last price | $11.60Underlying issue's last price | $11.70Underlying issue's last price | $1.35Underlying issue's last price | 1,170Underlying issue's last price | 372Underlying issue's last price | Filter Table By Strike Price of$410.00Underlying issue's last price | MSFTUnderlying issue's last price | $5.70Underlying issue's last price | $5.95Underlying issue's last price | $5.80Underlying issue's last price | $-1.27Underlying issue's last price | 47Underlying issue's last price | 182Underlying issue's last price |
MSFTNear the Money | $8.40Near the Money | $8.75Near the Money | $8.70Near the Money | $0.99Near the Money | 471Near the Money | 613Near the Money | MSFTIn the Money | $7.85In the Money | $8.15In the Money | $8.15In the Money | $-1.67In the Money | 308In the Money | 39In the Money | |
MSFTOut of the Money | $6.10Out of the Money | $6.35Out of the Money | $6.20Out of the Money | $0.52Out of the Money | 472Out of the Money | 911Out of the Money | MSFTIn the Money | $10.45In the Money | $11.90In the Money | $11.26In the Money | $-1.29In the Money | 25In the Money | 38In the Money | |
MSFTOut of the Money | $4.25Out of the Money | $4.50Out of the Money | $4.40Out of the Money | $0.50Out of the Money | 123Out of the Money | 796Out of the Money | MSFTIn the Money | $13.50In the Money | $14.45In the Money | $14.58In the Money | $-1.38In the Money | 7In the Money | 9In the Money | |
MSFTOut of the Money | $2.85Out of the Money | $3.10Out of the Money | $3.02Out of the Money | $0.33Out of the Money | 206Out of the Money | 1,020Out of the Money | MSFTIn the Money | $17.35In the Money | $18.25In the Money | $18.16In the Money | $-2.18In the Money | 5In the Money | 17In the Money | |
MSFTOut of the Money | $1.90Out of the Money | $2.06Out of the Money | $2.00Out of the Money | $0.17Out of the Money | 30Out of the Money | 627Out of the Money | MSFTIn the Money | $21.00In the Money | $22.45In the Money | $22.28In the Money | $22.28In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $1.21Out of the Money | $1.34Out of the Money | $1.27Out of the Money | $0.10Out of the Money | 111Out of the Money | 487Out of the Money | MSFTIn the Money | $25.70In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.75Out of the Money | $0.86Out of the Money | $0.83Out of the Money | $0.06Out of the Money | 32Out of the Money | 290Out of the Money | MSFTIn the Money | $30.25In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.03Out of the Money | 24Out of the Money | 589Out of the Money | MSFTIn the Money | $35.05In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 2Out of the Money | 46Out of the Money | MSFTIn the Money | $39.95In the Money | $41.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 5Out of the Money | 277Out of the Money | MSFTIn the Money | $44.95In the Money | $46.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 2Out of the Money | 121Out of the Money | MSFTIn the Money | $50.00In the Money | $51.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 20Out of the Money | 38Out of the Money | MSFTIn the Money | $54.95In the Money | $56.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 10Out of the Money | 29Out of the Money | MSFTIn the Money | $59.95In the Money | $61.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | MSFTIn the Money | $64.95In the Money | $67.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 17Out of the Money | 16Out of the Money | MSFTIn the Money | $69.90In the Money | $71.70In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $74.90In the Money | $76.70In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $79.90In the Money | $81.70In 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 | $0.07Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | MSFTIn the Money | $84.90In the Money | $86.70In the Money | $91.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $89.90In the Money | $91.70In the Money | $99.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $94.90In the Money | $96.70In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $99.90In the Money | $101.65In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $104.90In the Money | $106.20In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $109.90In the Money | $111.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |