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 | $230.05In the Money | $232.40In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $219.50In the Money | $223.70In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $209.50In the Money | $212.50In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $200.20In the Money | $202.55In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $190.25In the Money | $192.60In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $180.30In the Money | $182.65In the Money | $162.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $176.35In the Money | $178.65In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $170.35In the Money | $173.70In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $166.35In the Money | $167.75In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $160.40In the Money | $163.75In the Money | $147.14In the Money | $0.00In the Money | ---In the Money | 25In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.40In the Money | $157.80In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $150.45In the Money | $153.85In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $146.45In the Money | $147.85In 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 | $0.32Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 1Out of the Money | ---Out of the Money | |
MSFTIn the Money | $140.55In the Money | $143.90In the Money | $138.87In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $136.55In the Money | $137.90In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $130.60In the Money | $133.95In the Money | $117.27In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $125.65In the Money | $127.95In 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 | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $121.65In the Money | $123.95In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $116.70In the Money | $118.05In the Money | $113.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.39Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $110.75In the Money | $114.10In the Money | $103.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
MSFTIn the Money | $105.80In the Money | $109.15In 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 | $0.35Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $101.85In the Money | $103.20In the Money | $101.13In the Money | $101.13In the Money | 1In the Money | ---In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 1Out of the Money | 24Out of the Money | |
MSFTIn the Money | $96.90In the Money | $98.25In 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 | $0.25Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
MSFTIn the Money | $90.95In the Money | $94.30In the Money | $86.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
MSFTIn the Money | $87.00In the Money | $88.40In the Money | $84.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.27Out of the Money | $0.51Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $81.10In the Money | $83.45In the Money | $76.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.59Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
MSFTIn the Money | $77.15In the Money | $78.50In the Money | $71.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
MSFTIn the Money | $71.25In the Money | $74.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.60Out of the Money | $0.51Out of the Money | $-0.05Out of the Money | 12Out of the Money | 54Out of the Money | |
MSFTIn the Money | $66.35In the Money | $69.75In the Money | $57.73In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.74Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
MSFTIn the Money | $62.50In the Money | $63.90In the Money | $61.05In the Money | $5.75In the Money | 1In the Money | 33In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.83Out of the Money | $0.70Out of the Money | $-0.04Out of the Money | 21Out of the Money | 134Out of the Money | |
MSFTIn the Money | $57.65In the Money | $59.05In the Money | $56.96In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.58Out of the Money | $0.87Out of the Money | $0.86Out of the Money | $-0.05Out of the Money | 22Out of the Money | 124Out of the Money | |
MSFTIn the Money | $52.90In the Money | $54.30In the Money | $47.69In the Money | $0.00In the Money | ---In the Money | 164In the Money | MSFTOut of the Money | $0.80Out of the Money | $1.30Out of the Money | $0.92Out of the Money | $-0.19Out of the Money | 150Out of the Money | 339Out of the Money | |
MSFTIn the Money | $48.20In the Money | $49.55In the Money | $45.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | $1.01Out of the Money | $1.51Out of the Money | $1.21Out of the Money | $-0.19Out of the Money | 44Out of the Money | 1,358Out of the Money | |
MSFTIn the Money | $43.55In the Money | $44.95In the Money | $37.72In the Money | $0.00In the Money | ---In the Money | 119In the Money | MSFTOut of the Money | $1.47Out of the Money | $1.69Out of the Money | $1.59Out of the Money | $-0.23Out of the Money | 326Out of the Money | 2,146Out of the Money | |
MSFTIn the Money | $39.05In the Money | $40.45In the Money | $38.53In the Money | $0.48In the Money | 31In the Money | 21In the Money | MSFTOut of the Money | $1.85Out of the Money | $2.28Out of the Money | $2.10Out of the Money | $-0.15Out of the Money | 60Out of the Money | 2,694Out of the Money | |
MSFTIn the Money | $34.65In the Money | $36.05In the Money | $35.00In the Money | $4.91In the Money | 7In the Money | 68In the Money | MSFTOut of the Money | $2.55Out of the Money | $2.79Out of the Money | $2.61Out of the Money | $-0.41Out of the Money | 98Out of the Money | 350Out of the Money | |
MSFTIn the Money | $30.50In the Money | $31.85In the Money | $29.95In the Money | $0.20In the Money | 8In the Money | 186In the Money | MSFTOut of the Money | $3.30Out of the Money | $3.80Out of the Money | $3.39Out of the Money | $-0.50Out of the Money | 50Out of the Money | 369Out of the Money | |
MSFTIn the Money | $26.55In the Money | $27.85In the Money | $26.65In the Money | $0.65In the Money | 2In the Money | 63In the Money | MSFTOut of the Money | $4.35Out of the Money | $4.80Out of the Money | $4.39Out of the Money | $-0.57Out of the Money | 96Out of the Money | 329Out of the Money | |
MSFTIn the Money | $22.95In the Money | $24.15In the Money | $23.60In the Money | $0.56In the Money | 13In the Money | 164In the Money | MSFTOut of the Money | $5.50Out of the Money | $6.20Out of the Money | $5.82Out of the Money | $-0.60Out of the Money | 137Out of the Money | 249Out of the Money | |
MSFTIn the Money | $19.45In the Money | $20.70In the Money | $20.00In the Money | $0.50In the Money | 55In the Money | 527In the Money | MSFTOut of the Money | $7.15Out of the Money | $7.90Out of the Money | $7.37Out of the Money | $-0.68Out of the Money | 51Out of the Money | 352Out of the Money | |
MSFTIn the Money | $16.35In the Money | $17.35In the Money | $16.87In the Money | $0.57In the Money | 81In the Money | 390In the Money | MSFTOut of the Money | $8.70Out of the Money | $9.80Out of the Money | $9.05Out of the Money | $-1.01Out of the Money | 46Out of the Money | 185Out of the Money | |
MSFTUnderlying issue's last price | $13.65Underlying issue's last price | $14.75Underlying issue's last price | $14.03Underlying issue's last price | $0.24Underlying issue's last price | 181Underlying issue's last price | 378Underlying issue's last price | Filter Table By Strike Price of$460.00Underlying issue's last price | MSFTUnderlying issue's last price | $11.10Underlying issue's last price | $11.90Underlying issue's last price | $11.65Underlying issue's last price | $-0.35Underlying issue's last price | 40Underlying issue's last price | 42Underlying issue's last price |
MSFTOut of the Money | $11.15Out of the Money | $12.20Out of the Money | $11.70Out of the Money | $0.36Out of the Money | 80Out of the Money | 282Out of the Money | MSFTIn the Money | $13.65In the Money | $14.55In the Money | $15.13In the Money | $-2.88In the Money | 8In the Money | 19In the Money | |
MSFTOut of the Money | $9.10Out of the Money | $9.85Out of the Money | $9.20Out of the Money | $0.17Out of the Money | 51Out of the Money | 235Out of the Money | MSFTIn the Money | $16.40In the Money | $18.05In the Money | $16.96In the Money | $-1.08In the Money | 3In the Money | 11In the Money | |
MSFTOut of the Money | $7.00Out of the Money | $7.80Out of the Money | $7.55Out of the Money | $0.05Out of the Money | 111Out of the Money | 1,401Out of the Money | MSFTIn the Money | $19.50In the Money | $22.10In the Money | $23.13In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
MSFTOut of the Money | $5.75Out of the Money | $6.50Out of the Money | $6.15Out of the Money | $0.20Out of the Money | 60Out of the Money | 416Out of the Money | MSFTIn the Money | $22.70In the Money | $25.90In the Money | $24.23In the Money | $-7.42In the Money | 1In the Money | 32In the Money | |
MSFTOut of the Money | $4.40Out of the Money | $4.95Out of the Money | $4.65Out of the Money | $-0.03Out of the Money | 34Out of the Money | 115Out of the Money | MSFTIn the Money | $26.45In the Money | $29.50In the Money | $31.81In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
MSFTOut of the Money | $3.20Out of the Money | $3.95Out of the Money | $3.66Out of the Money | $0.02Out of the Money | 24Out of the Money | 1,417Out of the Money | MSFTIn the Money | $30.50In the Money | $33.35In the Money | $39.92In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
MSFTOut of the Money | $2.66Out of the Money | $3.10Out of the Money | $2.73Out of the Money | $-0.09Out of the Money | 4Out of the Money | 105Out of the Money | MSFTIn the Money | $34.65In the Money | $37.25In the Money | $41.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $2.06Out of the Money | $2.30Out of the Money | $2.19Out of the Money | $-0.06Out of the Money | 54Out of the Money | 420Out of the Money | MSFTIn the Money | $39.15In the Money | $42.00In the Money | $42.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $1.48Out of the Money | $1.88Out of the Money | $1.54Out of the Money | $-0.13Out of the Money | 15Out of the Money | 540Out of the Money | MSFTIn the Money | $44.05In the Money | $46.75In the Money | $45.84In the Money | $45.84In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $1.10Out of the Money | $1.51Out of the Money | $1.30Out of the Money | $0.06Out of the Money | 6Out of the Money | 109Out of the Money | MSFTIn the Money | $48.70In the Money | $51.45In 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 | $1.08Out of the Money | $0.94Out of the Money | $0.14Out of the Money | 9Out of the Money | 121Out of the Money | MSFTIn the Money | $53.70In the Money | $55.20In 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 | $0.75Out of the Money | $0.64Out of the Money | $-0.06Out of the Money | 63Out of the Money | 58Out of the Money | MSFTIn the Money | $58.75In the Money | $60.25In the Money | $68.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.80Out of the Money | $0.52Out of the Money | $0.03Out of the Money | 1Out of the Money | 46Out of the Money | MSFTIn the Money | $63.75In the Money | $65.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.15Out of the Money | $0.53Out of the Money | $0.44Out of the Money | $0.08Out of the Money | 22Out of the Money | 46Out of the Money | MSFTIn the Money | $68.70In the Money | $70.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.18Out of the Money | $0.49Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 4Out of the Money | 37Out of the Money | MSFTIn the Money | $77.80In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |