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 | $203.45In the Money | $205.90In the Money | $194.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $192.55In the Money | $195.95In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $182.60In the Money | $185.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $172.65In the Money | $175.65In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $163.00In the Money | $166.10In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.00In the Money | $160.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $153.00In the Money | $156.10In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $148.00In the Money | $150.75In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $143.00In the Money | $145.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $138.00In the Money | $141.25In 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 | $133.00In the Money | $135.75In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $129.75In the Money | $130.65In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $123.00In the Money | $125.80In the Money | $113.67In the Money | $0.00In the Money | ---In the Money | 37In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 11Out of the Money | 3Out of the Money | |
MSFTIn the Money | $118.00In the Money | $121.35In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 5Out of the Money | 4Out of the Money | |
MSFTIn the Money | $114.75In the Money | $115.85In 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 | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $108.00In the Money | $111.30In the Money | $116.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 2Out of the Money | |
MSFTIn the Money | $103.00In the Money | $105.90In the Money | $97.89In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $98.00In the Money | $101.00In the Money | $92.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $93.00In the Money | $95.95In the Money | $101.19In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
MSFTIn the Money | $88.00In the Money | $91.00In 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 | $0.08Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
MSFTIn the Money | $83.00In the Money | $86.10In the Money | $75.43In 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 | $0.09Out of the Money | $-0.13Out of the Money | 6Out of the Money | 17Out of the Money | |
MSFTIn the Money | $79.10In the Money | $81.15In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
MSFTIn the Money | $73.10In the Money | $76.20In the Money | $72.02In the Money | $-0.87In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
MSFTIn the Money | $70.20In the Money | $70.95In the Money | $59.71In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
MSFTIn the Money | $63.15In the Money | $66.25In 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 | $0.21Out of the Money | $0.19Out of the Money | $-0.15Out of the Money | 12Out of the Money | 169Out of the Money | |
MSFTIn the Money | $58.30In the Money | $61.25In the Money | $47.09In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.18Out of the Money | 7Out of the Money | 384Out of the Money | |
MSFTIn the Money | $53.50In the Money | $56.30In the Money | $55.00In the Money | $8.05In the Money | 4In the Money | 7In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.21Out of the Money | 13Out of the Money | 518Out of the Money | |
MSFTIn the Money | $48.50In the Money | $51.40In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.34Out of the Money | 23Out of the Money | 1,150Out of the Money | |
MSFTIn the Money | $43.50In the Money | $46.55In the Money | $42.80In the Money | $5.14In the Money | 5In the Money | 49In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.47Out of the Money | 55Out of the Money | 1,063Out of the Money | |
MSFTIn the Money | $39.60In the Money | $41.75In the Money | $40.50In the Money | $13.97In the Money | 9In the Money | 29In the Money | MSFTOut of the Money | $0.42Out of the Money | $0.52Out of the Money | $0.54Out of the Money | $-0.44Out of the Money | 115Out of the Money | 656Out of the Money | |
MSFTIn the Money | $35.70In the Money | $37.05In the Money | $32.25In the Money | $4.50In the Money | 6In the Money | 16In the Money | MSFTOut of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $-0.69Out of the Money | 41Out of the Money | 889Out of the Money | |
MSFTIn the Money | $31.00In the Money | $31.85In the Money | $30.30In the Money | $6.45In the Money | 10In the Money | 217In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.86Out of the Money | $-1.03Out of the Money | 84Out of the Money | 810Out of the Money | |
MSFTIn the Money | $26.40In the Money | $27.20In the Money | $25.20In the Money | $5.20In the Money | 21In the Money | 349In the Money | MSFTOut of the Money | $1.17Out of the Money | $1.24Out of the Money | $1.24Out of the Money | $-1.31Out of the Money | 349Out of the Money | 1,331Out of the Money | |
MSFTIn the Money | $21.85In the Money | $22.70In the Money | $21.60In the Money | $5.10In the Money | 211In the Money | 262In the Money | MSFTOut of the Money | $1.62Out of the Money | $1.77Out of the Money | $1.81Out of the Money | $-1.84Out of the Money | 260Out of the Money | 1,399Out of the Money | |
MSFTIn the Money | $17.70In the Money | $18.85In the Money | $16.90In the Money | $4.11In the Money | 476In the Money | 323In the Money | MSFTOut of the Money | $2.40Out of the Money | $2.56Out of the Money | $2.46Out of the Money | $-2.39Out of the Money | 290Out of the Money | 608Out of the Money | |
MSFTIn the Money | $13.90In the Money | $14.50In the Money | $14.00In the Money | $4.45In the Money | 256In the Money | 571In the Money | MSFTOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $3.61Out of the Money | $-3.25Out of the Money | 229Out of the Money | 578Out of the Money | |
MSFTUnderlying issue's last price | $10.65Underlying issue's last price | $10.95Underlying issue's last price | $10.70Underlying issue's last price | $3.80Underlying issue's last price | 1,299Underlying issue's last price | 1,162Underlying issue's last price | Filter Table By Strike Price of$420.00Underlying issue's last price | MSFTUnderlying issue's last price | $5.15Underlying issue's last price | $5.30Underlying issue's last price | $5.40Underlying issue's last price | $-4.00Underlying issue's last price | 383Underlying issue's last price | 439Underlying issue's last price |
MSFTNear the Money | $7.75Near the Money | $8.00Near the Money | $7.80Near the Money | $2.80Near the Money | 932Near the Money | 1,180Near the Money | MSFTIn the Money | $7.20In the Money | $7.50In the Money | $8.15In the Money | $-6.49In the Money | 121In the Money | 236In the Money | |
MSFTOut of the Money | $5.40Out of the Money | $5.65Out of the Money | $5.50Out of the Money | $2.10Out of the Money | 733Out of the Money | 800Out of the Money | MSFTIn the Money | $9.90In the Money | $10.20In the Money | $10.48In the Money | $-5.40In the Money | 45In the Money | 250In the Money | |
MSFTOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.70Out of the Money | $1.60Out of the Money | 486Out of the Money | 1,526Out of the Money | MSFTIn the Money | $13.00In the Money | $13.70In the Money | $14.00In the Money | $-8.30In the Money | 6In the Money | 107In the Money | |
MSFTOut of the Money | $2.30Out of the Money | $2.46Out of the Money | $2.36Out of the Money | $0.98Out of the Money | 393Out of the Money | 1,445Out of the Money | MSFTIn the Money | $16.90In the Money | $17.55In the Money | $17.30In the Money | $-8.70In the Money | 2In the Money | 42In the Money | |
MSFTOut of the Money | $1.41Out of the Money | $1.54Out of the Money | $1.40Out of the Money | $0.58Out of the Money | 196Out of the Money | 4,354Out of the Money | MSFTIn the Money | $21.00In the Money | $23.80In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.85Out of the Money | $0.94Out of the Money | $0.89Out of the Money | $0.40Out of the Money | 271Out of the Money | 2,606Out of the Money | MSFTIn the Money | $25.60In the Money | $28.50In the Money | $26.70In the Money | $-10.75In the Money | 20In the Money | 2In the Money | |
MSFTOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $0.28Out of the Money | 94Out of the Money | 292Out of the Money | MSFTIn the Money | $30.40In the Money | $33.50In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.46Out of the Money | $0.31Out of the Money | $0.11Out of the Money | 51Out of the Money | 487Out of the Money | MSFTIn the Money | $35.05In the Money | $38.50In the Money | $33.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 9Out of the Money | 171Out of the Money | MSFTIn the Money | $40.40In the Money | $43.50In 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 | $0.13Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 15Out of the Money | 101Out of the Money | MSFTIn the Money | $45.05In the Money | $48.50In 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 | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 150Out of the Money | MSFTIn the Money | $50.60In the Money | $53.50In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 11Out of the Money | 21Out of the Money | MSFTIn the Money | $55.65In the Money | $56.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 22Out of the Money | 5Out of the Money | MSFTIn the Money | $60.30In the Money | $63.50In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | MSFTIn the Money | $65.30In the Money | $68.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | MSFTIn the Money | $70.05In the Money | $73.30In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 28Out of the Money | MSFTIn the Money | $75.60In the Money | $78.50In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $80.05In the Money | $83.50In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $85.05In the Money | $88.50In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $90.05In the Money | $93.50In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $95.10In the Money | $98.50In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | MSFTIn the Money | $100.05In the Money | $103.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |