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 | $240.00In the Money | $242.80In 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 | $0.70Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $230.05In the Money | $232.95In the Money | $225.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $220.10In the Money | $222.85In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $210.10In the Money | $213.00In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $200.15In the Money | $203.05In the Money | $189.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $190.20In the Money | $193.05In the Money | $180.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $179.50In the Money | $183.70In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $175.25In the Money | $178.10In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $170.25In the Money | $173.15In the Money | $164.36In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $165.25In the Money | $168.15In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $160.30In the Money | $163.15In 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 | $0.70Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $155.30In the Money | $158.20In the Money | $149.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $150.30In the Money | $153.20In 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 | $0.71Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $145.35In the Money | $148.25In the Money | $139.82In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $140.35In the Money | $143.25In the Money | $108.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.72Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $135.35In the Money | $138.30In 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 | $0.72Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $130.40In the Money | $133.30In the Money | $118.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $125.40In the Money | $128.35In 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 | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $120.40In the Money | $123.40In the Money | $104.97In the Money | $0.00In the Money | ---In the Money | 25In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.74Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
MSFTIn the Money | $115.45In the Money | $118.45In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $110.45In the Money | $113.45In the Money | $103.34In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
MSFTIn the Money | $105.50In the Money | $108.50In the Money | $93.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.77Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $100.50In the Money | $103.55In the Money | $100.40In the Money | $0.00In the Money | ---In the Money | 16In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.78Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
MSFTIn the Money | $95.55In the Money | $98.60In the Money | $86.65In the Money | $0.00In the Money | ---In the Money | 37In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
MSFTIn the Money | $90.55In the Money | $93.65In the Money | $91.24In the Money | $6.57In the Money | 2In the Money | 28In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.81Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
MSFTIn the Money | $85.60In the Money | $88.70In the Money | $77.31In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 1Out of the Money | 38Out of the Money | |
MSFTIn the Money | $80.60In the Money | $83.75In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | 46In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.29Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 2Out of the Money | 503Out of the Money | |
MSFTIn the Money | $75.65In the Money | $78.80In the Money | $70.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.33Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 2Out of the Money | 270Out of the Money | |
MSFTIn the Money | $70.70In the Money | $73.90In the Money | $72.30In the Money | $11.35In the Money | 35In the Money | 56In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.42Out of the Money | $0.26Out of the Money | $-0.02Out of the Money | 270Out of the Money | 166Out of the Money | |
MSFTIn the Money | $65.75In the Money | $69.00In the Money | $60.87In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.41Out of the Money | $0.32Out of the Money | $-0.15Out of the Money | 4Out of the Money | 653Out of the Money | |
MSFTIn the Money | $60.80In the Money | $64.10In the Money | $56.31In the Money | $0.00In the Money | ---In the Money | 252In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.50Out of the Money | $0.39Out of the Money | $-0.07Out of the Money | 88Out of the Money | 508Out of the Money | |
MSFTIn the Money | $55.85In the Money | $59.25In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | $0.37Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $-0.08Out of the Money | 101Out of the Money | 418Out of the Money | |
MSFTIn the Money | $50.95In the Money | $54.40In the Money | $52.53In the Money | $1.66In the Money | 1In the Money | 25In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.53Out of the Money | $-0.09Out of the Money | 213Out of the Money | 1,034Out of the Money | |
MSFTIn the Money | $46.10In the Money | $49.55In the Money | $41.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | MSFTOut of the Money | $0.63Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $-0.12Out of the Money | 102Out of the Money | 766Out of the Money | |
MSFTIn the Money | $41.30In the Money | $44.85In the Money | $42.98In the Money | $1.57In the Money | 43In the Money | 71In the Money | MSFTOut of the Money | $0.80Out of the Money | $0.91Out of the Money | $0.85Out of the Money | $-0.19Out of the Money | 52Out of the Money | 557Out of the Money | |
MSFTIn the Money | $36.50In the Money | $39.90In the Money | $38.13In the Money | $4.30In the Money | 8In the Money | 156In the Money | MSFTOut of the Money | $1.06Out of the Money | $1.40Out of the Money | $1.10Out of the Money | $-0.26Out of the Money | 99Out of the Money | 1,370Out of the Money | |
MSFTIn the Money | $31.95In the Money | $34.60In the Money | $33.68In the Money | $1.65In the Money | 8In the Money | 141In the Money | MSFTOut of the Money | $1.26Out of the Money | $1.69Out of the Money | $1.50Out of the Money | $-0.32Out of the Money | 98Out of the Money | 630Out of the Money | |
MSFTIn the Money | $27.45In the Money | $30.50In the Money | $28.65In the Money | $0.46In the Money | 19In the Money | 327In the Money | MSFTOut of the Money | $1.94Out of the Money | $2.33Out of the Money | $2.18Out of the Money | $-0.24Out of the Money | 102Out of the Money | 1,936Out of the Money | |
MSFTIn the Money | $24.40In the Money | $25.85In the Money | $25.09In the Money | $0.49In the Money | 63In the Money | 1,143In the Money | MSFTOut of the Money | $2.51Out of the Money | $3.15Out of the Money | $2.89Out of the Money | $-0.41Out of the Money | 86Out of the Money | 1,300Out of the Money | |
MSFTIn the Money | $19.65In the Money | $21.85In the Money | $21.25In the Money | $0.61In the Money | 20In the Money | 1,147In the Money | MSFTOut of the Money | $3.80Out of the Money | $4.25Out of the Money | $3.92Out of the Money | $-0.55Out of the Money | 109Out of the Money | 406Out of the Money | |
MSFTIn the Money | $16.35In the Money | $17.90In the Money | $17.52In the Money | $0.55In the Money | 107In the Money | 1,124In the Money | MSFTOut of the Money | $4.85Out of the Money | $5.60Out of the Money | $5.40Out of the Money | $-0.51Out of the Money | 97Out of the Money | 569Out of the Money | |
MSFTIn the Money | $13.60In the Money | $15.00In the Money | $13.55In the Money | $-0.30In the Money | 67In the Money | 1,067In the Money | MSFTOut of the Money | $6.85Out of the Money | $7.70Out of the Money | $7.30Out of the Money | $-0.45Out of the Money | 44Out of the Money | 396Out of the Money | |
MSFTUnderlying issue's last price | $10.80Underlying issue's last price | $12.00Underlying issue's last price | $11.40Underlying issue's last price | $0.47Underlying issue's last price | 153Underlying issue's last price | 1,670Underlying issue's last price | Filter Table By Strike Price of$460.00Underlying issue's last price | MSFTUnderlying issue's last price | $8.90Underlying issue's last price | $10.00Underlying issue's last price | $9.26Underlying issue's last price | $-0.74Underlying issue's last price | 71Underlying issue's last price | 131Underlying issue's last price |
MSFTOut of the Money | $8.70Out of the Money | $10.05Out of the Money | $9.25Out of the Money | $0.67Out of the Money | 127Out of the Money | 4,264Out of the Money | MSFTIn the Money | $11.20In the Money | $12.50In the Money | $13.09In the Money | $0.39In the Money | 25In the Money | 316In the Money | |
MSFTOut of the Money | $6.60Out of the Money | $8.15Out of the Money | $6.95Out of the Money | $0.26Out of the Money | 125Out of the Money | 2,365Out of the Money | MSFTIn the Money | $12.90In the Money | $16.30In the Money | $15.90In the Money | $-2.93In the Money | 1In the Money | 305In the Money | |
MSFTOut of the Money | $4.10Out of the Money | $6.35Out of the Money | $5.40Out of the Money | $0.35Out of the Money | 79Out of the Money | 651Out of the Money | MSFTIn the Money | $16.00In the Money | $19.90In the Money | $19.64In the Money | $-3.89In the Money | 2In the Money | 40In the Money | |
MSFTOut of the Money | $3.40Out of the Money | $4.60Out of the Money | $4.15Out of the Money | $0.25Out of the Money | 143Out of the Money | 683Out of the Money | MSFTIn the Money | $20.00In the Money | $23.65In the Money | $22.54In the Money | $-2.46In the Money | 9In the Money | 174In the Money | |
MSFTOut of the Money | $2.61Out of the Money | $3.00Out of the Money | $2.90Out of the Money | $-0.08Out of the Money | 17Out of the Money | 220Out of the Money | MSFTIn the Money | $24.05In the Money | $27.40In the Money | $27.80In the Money | $0.45In the Money | 54In the Money | 56In the Money | |
MSFTOut of the Money | $1.67Out of the Money | $2.40Out of the Money | $2.00Out of the Money | $-0.01Out of the Money | 35Out of the Money | 198Out of the Money | MSFTIn the Money | $28.95In the Money | $31.85In the Money | $31.37In the Money | $31.37In the Money | 4In the Money | ---In the Money | |
MSFTOut of the Money | $1.27Out of the Money | $1.78Out of the Money | $1.55Out of the Money | $0.00Out of the Money | 19Out of the Money | 369Out of the Money | MSFTIn the Money | $32.90In the Money | $36.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.97Out of the Money | $1.25Out of the Money | $1.27Out of the Money | $0.12Out of the Money | 50Out of the Money | 576Out of the Money | MSFTIn the Money | $37.95In the Money | $40.95In the Money | $48.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.76Out of the Money | $0.01Out of the Money | 2Out of the Money | 119Out of the Money | MSFTIn the Money | $42.95In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.34Out of the Money | $0.75Out of the Money | $0.56Out of the Money | $0.04Out of the Money | 4Out of the Money | 102Out of the Money | MSFTIn the Money | $47.95In the Money | $51.00In 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 | $0.69Out of the Money | $0.43Out of the Money | $0.03Out of the Money | 10Out of the Money | 115Out of the Money | MSFTIn the Money | $52.90In the Money | $56.00In 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 | $0.44Out of the Money | $0.31Out of the Money | $0.02Out of the Money | 4Out of the Money | 54Out of the Money | MSFTIn the Money | $57.90In the Money | $61.00In 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 | $0.47Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 3Out of the Money | 61Out of the Money | MSFTIn the Money | $62.90In the Money | $66.00In the Money | $66.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 28Out of the Money | ---Out of the Money | MSFTIn the Money | $67.55In the Money | $71.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |