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 | $211.80In the Money | $213.30In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $201.80In the Money | $203.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $191.85In the Money | $193.50In 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 | $186.85In the Money | $188.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $181.85In the Money | $183.25In 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 | $176.85In the Money | $178.40In 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 | $171.90In the Money | $173.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $166.95In the Money | $168.55In 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 | $161.95In the Money | $163.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $157.00In the Money | $158.60In 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 | $152.00In the Money | $153.65In the Money | $133.07In 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 | $147.10In the Money | $148.55In 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 | $142.00In the Money | $143.55In 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 | $137.05In the Money | $138.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $132.15In the Money | $133.70In the Money | $111.94In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $127.05In the Money | $128.65In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $122.05In the Money | $123.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $117.10In the Money | $118.70In the Money | $109.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $112.20In the Money | $113.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $107.15In the Money | $108.70In the Money | $107.90In the Money | $4.10In the Money | 3In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $102.25In the Money | $103.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $97.20In the Money | $98.65In the Money | $79.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $92.25In the Money | $93.70In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $87.35In the Money | $88.90In the Money | $79.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 16Out of the Money | |
MSFTIn the Money | $82.25In the Money | $83.70In the Money | $81.79In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 2Out of the Money | 79Out of the Money | |
MSFTIn the Money | $77.30In the Money | $78.85In the Money | $71.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
MSFTIn the Money | $72.35In the Money | $74.00In the Money | $52.03In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 1Out of the Money | 73Out of the Money | |
MSFTIn the Money | $67.70In the Money | $68.85In the Money | $61.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 1Out of the Money | 227Out of the Money | |
MSFTIn the Money | $62.65In the Money | $63.70In the Money | $53.94In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 1Out of the Money | 245Out of the Money | |
MSFTIn the Money | $57.80In the Money | $58.75In the Money | $51.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
MSFTIn the Money | $52.80In the Money | $54.20In the Money | $49.79In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 16Out of the Money | 691Out of the Money | |
MSFTIn the Money | $47.65In the Money | $49.10In the Money | $36.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 18Out of the Money | 1,749Out of the Money | |
MSFTIn the Money | $42.85In the Money | $44.20In the Money | $43.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.13Out of the Money | 10Out of the Money | 751Out of the Money | |
MSFTIn the Money | $37.80In the Money | $39.40In the Money | $37.47In the Money | $0.00In the Money | ---In the Money | 17In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.12Out of the Money | 13Out of the Money | 514Out of the Money | |
MSFTIn the Money | $33.30In the Money | $33.90In the Money | $33.50In the Money | $3.30In the Money | 2In the Money | 93In the Money | MSFTOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.28Out of the Money | 135Out of the Money | 705Out of the Money | |
MSFTIn the Money | $28.50In the Money | $29.20In the Money | $27.28In the Money | $4.14In the Money | 6In the Money | 111In the Money | MSFTOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.71Out of the Money | $-0.43Out of the Money | 46Out of the Money | 320Out of the Money | |
MSFTIn the Money | $24.05In the Money | $24.75In the Money | $23.80In the Money | $2.66In the Money | 31In the Money | 289In the Money | MSFTOut of the Money | $1.00Out of the Money | $1.06Out of the Money | $1.02Out of the Money | $-0.38Out of the Money | 167Out of the Money | 457Out of the Money | |
MSFTIn the Money | $19.60In the Money | $19.95In the Money | $19.81In the Money | $2.91In the Money | 16In the Money | 597In the Money | MSFTOut of the Money | $1.53Out of the Money | $1.62Out of the Money | $1.55Out of the Money | $-1.02Out of the Money | 60Out of the Money | 368Out of the Money | |
MSFTIn the Money | $15.40In the Money | $15.80In the Money | $15.40In the Money | $0.85In the Money | 47In the Money | 694In the Money | MSFTOut of the Money | $2.34Out of the Money | $2.47Out of the Money | $2.50Out of the Money | $-0.90Out of the Money | 39Out of the Money | 226Out of the Money | |
MSFTIn the Money | $11.80In the Money | $12.05In the Money | $11.95In the Money | $1.10In the Money | 389In the Money | 518In the Money | MSFTOut of the Money | $3.65Out of the Money | $3.75Out of the Money | $3.86Out of the Money | $-0.74Out of the Money | 93Out of the Money | 222Out of the Money | |
MSFTUnderlying issue's last price | $8.60Underlying issue's last price | $8.80Underlying issue's last price | $8.70Underlying issue's last price | $0.13Underlying issue's last price | 201Underlying issue's last price | 846Underlying issue's last price | Filter Table By Strike Price of$430.00Underlying issue's last price | MSFTUnderlying issue's last price | $5.40Underlying issue's last price | $5.55Underlying issue's last price | $5.74Underlying issue's last price | $-2.01Underlying issue's last price | 59Underlying issue's last price | 118Underlying issue's last price |
MSFTOut of the Money | $6.00Out of the Money | $6.15Out of the Money | $6.09Out of the Money | $0.12Out of the Money | 299Out of the Money | 1,062Out of the Money | MSFTIn the Money | $7.75In the Money | $7.95In the Money | $7.90In the Money | $-2.05In the Money | 78In the Money | 42In the Money | |
MSFTOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $3.95Out of the Money | $-0.05Out of the Money | 81Out of the Money | 987Out of the Money | MSFTIn the Money | $10.70In the Money | $11.00In the Money | $11.00In the Money | $-2.50In the Money | 1In the Money | 21In the Money | |
MSFTOut of the Money | $2.44Out of the Money | $2.56Out of the Money | $2.55Out of the Money | $0.41Out of the Money | 111Out of the Money | 946Out of the Money | MSFTIn the Money | $14.30In the Money | $14.70In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
MSFTOut of the Money | $1.43Out of the Money | $1.56Out of the Money | $1.50Out of the Money | $0.25Out of the Money | 208Out of the Money | 562Out of the Money | MSFTIn the Money | $18.40In the Money | $18.95In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.82Out of the Money | $0.91Out of the Money | $0.88Out of the Money | $0.08Out of the Money | 40Out of the Money | 596Out of the Money | MSFTIn the Money | $22.95In the Money | $23.75In the Money | $25.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.04Out of the Money | 34Out of the Money | 161Out of the Money | MSFTIn the Money | $27.35In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 45Out of the Money | 304Out of the Money | MSFTIn the Money | $32.15In the Money | $33.85In the Money | $33.15In the Money | $-11.92In the Money | 3In the Money | ---In the Money | |
MSFTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 11Out of the Money | 115Out of the Money | MSFTIn the Money | $37.30In the Money | $38.85In 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 | $0.15Out of the Money | $0.02Out of the Money | 10Out of the Money | 79Out of the Money | MSFTIn the Money | $42.30In the Money | $43.80In the Money | $44.80In 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 | $0.07Out of the Money | $-0.07Out of the Money | 3Out of the Money | 27Out of the Money | MSFTIn the Money | $47.30In the Money | $48.85In 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 | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 8Out of the Money | MSFTIn the Money | $52.15In the Money | $53.75In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | MSFTIn the Money | $57.25In the Money | $58.80In the Money | $69.32In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | MSFTIn the Money | $62.25In the Money | $63.90In the Money | $66.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 133Out of the Money | MSFTIn the Money | $67.25In the Money | $68.90In the Money | $71.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | MSFTIn the Money | $72.20In the Money | $73.85In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $77.40In the Money | $78.75In 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 | $82.35In the Money | $83.85In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $87.15In the Money | $88.85In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $92.35In the Money | $93.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |