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 | $199.50In the Money | $201.30In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $189.55In the Money | $191.35In the Money | $184.64In the Money | $0.00In the Money | ---In the Money | 3In 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 | $179.55In the Money | $181.40In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $169.60In the Money | $171.45In the Money | $172.00In the Money | $0.00In the Money | ---In the Money | 4In 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 | $159.65In the Money | $161.50In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $154.75In the Money | $156.50In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $149.70In the Money | $151.55In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $144.75In the Money | $146.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $139.80In the Money | $141.55In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $134.80In the Money | $136.50In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $129.65In the Money | $131.65In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $124.70In the Money | $126.70In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $119.75In the Money | $121.70In the Money | $131.20In the Money | $0.00In the Money | ---In the Money | 35In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $114.95In the Money | $116.75In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $110.00In the Money | $111.80In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $105.05In the Money | $106.80In the Money | $116.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $100.00In the Money | $101.85In the Money | $97.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $95.05In the Money | $96.85In the Money | $98.56In the Money | $98.56In the Money | 3In the Money | ---In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $89.90In the Money | $91.95In the Money | $101.19In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
MSFTIn the Money | $84.95In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 15Out of the Money | 18Out of the Money | |
MSFTIn the Money | $80.50In the Money | $81.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $75.70In the Money | $77.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 12Out of the Money | 255Out of the Money | |
MSFTIn the Money | $70.15In the Money | $72.10In the Money | $72.89In the Money | $72.89In the Money | 1In the Money | ---In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $65.20In the Money | $67.05In the Money | $58.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.34Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $60.35In the Money | $62.35In 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 | $0.40Out of the Money | $0.36Out of the Money | $0.20Out of the Money | 21Out of the Money | 47Out of the Money | |
MSFTIn the Money | $56.00In the Money | $57.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.47Out of the Money | $0.37Out of the Money | $0.16Out of the Money | 4Out of the Money | 287Out of the Money | |
MSFTIn the Money | $51.00In the Money | $52.50In the Money | $51.40In the Money | $-6.40In the Money | 2In the Money | 7In the Money | MSFTOut of the Money | $0.46Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $0.08Out of the Money | 11Out of the Money | 38Out of the Money | |
MSFTIn the Money | $46.25In the Money | $47.60In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $0.33Out of the Money | 15Out of the Money | 609Out of the Money | |
MSFTIn the Money | $41.65In the Money | $42.45In the Money | $51.86In the Money | $0.00In the Money | ---In the Money | 45In the Money | MSFTOut of the Money | $0.84Out of the Money | $0.87Out of the Money | $0.81Out of the Money | $0.38Out of the Money | 57Out of the Money | 176Out of the Money | |
MSFTIn the Money | $36.80In the Money | $37.70In the Money | $49.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $1.08Out of the Money | $1.13Out of the Money | $1.06Out of the Money | $0.52Out of the Money | 65Out of the Money | 158Out of the Money | |
MSFTIn the Money | $32.35In the Money | $32.80In the Money | $31.90In the Money | $-10.40In the Money | 1In the Money | 4In the Money | MSFTOut of the Money | $1.42Out of the Money | $1.49Out of the Money | $1.43Out of the Money | $0.72Out of the Money | 304Out of the Money | 416Out of the Money | |
MSFTIn the Money | $27.40In the Money | $28.30In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 46In the Money | MSFTOut of the Money | $1.88Out of the Money | $1.99Out of the Money | $1.89Out of the Money | $1.00Out of the Money | 67Out of the Money | 671Out of the Money | |
MSFTIn the Money | $23.55In the Money | $23.95In the Money | $23.74In the Money | $-8.76In the Money | 26In the Money | 262In the Money | MSFTOut of the Money | $2.50Out of the Money | $2.65Out of the Money | $2.60Out of the Money | $1.46Out of the Money | 400Out of the Money | 696Out of the Money | |
MSFTIn the Money | $19.50In the Money | $19.90In the Money | $19.60In the Money | $-9.79In the Money | 1In the Money | 29In the Money | MSFTOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.48Out of the Money | $1.68Out of the Money | 141Out of the Money | 1,191Out of the Money | |
MSFTIn the Money | $15.65In the Money | $16.05In the Money | $15.86In the Money | $-6.73In the Money | 25In the Money | 78In the Money | MSFTOut of the Money | $4.65Out of the Money | $4.85Out of the Money | $4.65Out of the Money | $2.48Out of the Money | 111Out of the Money | 429Out of the Money | |
MSFTUnderlying issue's last price | $12.35Underlying issue's last price | $12.65Underlying issue's last price | $12.55Underlying issue's last price | $-7.99Underlying issue's last price | 95Underlying issue's last price | 78Underlying issue's last price | Filter Table By Strike Price of$415.00Underlying issue's last price | MSFTUnderlying issue's last price | $6.25Underlying issue's last price | $6.50Underlying issue's last price | $6.35Underlying issue's last price | $3.10Underlying issue's last price | 133Underlying issue's last price | 425Underlying issue's last price |
MSFTNear the Money | $9.40Near the Money | $9.70Near the Money | $9.54Near the Money | $-6.58Near the Money | 499Near the Money | 351Near the Money | MSFTIn the Money | $8.35In the Money | $8.60In the Money | $8.15In the Money | $3.65In the Money | 108In the Money | 462In the Money | |
MSFTOut of the Money | $6.95Out of the Money | $7.20Out of the Money | $7.06Out of the Money | $-4.80Out of the Money | 240Out of the Money | 427Out of the Money | MSFTIn the Money | $10.80In the Money | $11.20In the Money | $10.99In the Money | $4.84In the Money | 49In the Money | 217In the Money | |
MSFTOut of the Money | $4.95Out of the Money | $5.15Out of the Money | $5.20Out of the Money | $-4.25Out of the Money | 256Out of the Money | 573Out of the Money | MSFTIn the Money | $13.40In the Money | $14.30In the Money | $13.87In the Money | $5.77In the Money | 24In the Money | 248In the Money | |
MSFTOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $-3.33Out of the Money | 248Out of the Money | 1,388Out of the Money | MSFTIn the Money | $17.05In the Money | $18.05In the Money | $17.05In the Money | $6.55In the Money | 3In the Money | 117In the Money | |
MSFTOut of the Money | $2.34Out of the Money | $2.44Out of the Money | $2.33Out of the Money | $-2.62Out of the Money | 1,254Out of the Money | 1,203Out of the Money | MSFTIn the Money | $20.90In the Money | $22.25In the Money | $19.75In the Money | $6.86In the Money | 5In the Money | 42In the Money | |
MSFTOut of the Money | $1.52Out of the Money | $1.62Out of the Money | $1.63Out of the Money | $-1.62Out of the Money | 201Out of the Money | 4,615Out of the Money | MSFTIn the Money | $25.05In the Money | $26.85In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.97Out of the Money | $1.05Out of the Money | $1.03Out of the Money | $-1.09Out of the Money | 136Out of the Money | 2,573Out of the Money | MSFTIn the Money | $29.90In the Money | $31.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.60Out of the Money | $0.69Out of the Money | $0.65Out of the Money | $-0.82Out of the Money | 58Out of the Money | 250Out of the Money | MSFTIn the Money | $35.00In the Money | $36.95In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $-0.43Out of the Money | 62Out of the Money | 561Out of the Money | MSFTIn the Money | $39.85In the Money | $41.80In the Money | $33.16In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $-0.34Out of the Money | 29Out of the Money | 168Out of the Money | MSFTIn the Money | $44.90In the Money | $46.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.17Out of the Money | 7Out of the Money | 86Out of the Money | MSFTIn the Money | $49.95In the Money | $51.55In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | MSFTIn the Money | $54.75In the Money | $56.50In 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 | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | MSFTIn the Money | $60.00In the Money | $61.95In 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 | $0.13Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | MSFTIn the Money | $64.75In the Money | $66.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 2Out of the Money | 14Out of the Money | MSFTIn the Money | $69.90In the Money | $71.50In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | MSFTIn the Money | $74.80In the Money | $76.55In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | MSFTIn the Money | $79.85In the Money | $81.55In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $84.85In the Money | $86.80In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $89.80In the Money | $91.95In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $94.80In the Money | $96.35In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $99.80In the Money | $101.95In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | MSFTIn the Money | $104.85In the Money | $106.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |