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 | $237.95In the Money | $239.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $227.90In the Money | $229.55In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $217.95In the Money | $219.60In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $208.10In the Money | $209.65In 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 | $198.15In the Money | $199.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $188.10In the Money | $189.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $183.25In the Money | $185.65In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $178.20In the Money | $179.85In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.20In the Money | $174.90In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.35In the Money | $169.90In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $163.30In the Money | $164.95In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.30In the Money | $160.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $153.40In the Money | $155.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $148.40In the Money | $150.05In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $143.45In the Money | $145.10In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $138.45In the Money | $140.15In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $133.50In the Money | $135.10In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $128.65In the Money | $130.25In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $123.60In the Money | $125.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $118.65In the Money | $120.35In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $113.70In the Money | $115.40In the Money | $97.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.09Out 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 | $108.75In the Money | $110.45In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $103.80In the Money | $105.50In the Money | $102.69In the Money | $102.69In the Money | 2In the Money | ---In the Money | MSFTOut of the Money | $0.15Out 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 | $98.85In the Money | $100.50In 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 | $0.33Out of the Money | $0.27Out of the Money | $0.07Out of the Money | 12Out of the Money | 14Out of the Money | |
MSFTIn the Money | $93.95In the Money | $95.65In the Money | $86.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.41Out of the Money | $0.32Out of the Money | $-0.11Out of the Money | 1Out of the Money | 1Out of the Money | |
MSFTIn the Money | $89.05In the Money | $90.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.46Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 1Out of the Money | 240Out of the Money | |
MSFTIn the Money | $84.10In the Money | $85.80In the Money | $85.05In the Money | $85.05In the Money | 2In the Money | ---In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.48Out of the Money | 1Out of the Money | ---Out of the Money | |
MSFTIn the Money | $79.30In the Money | $80.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.42Out of the Money | $0.65Out of the Money | $0.53Out of the Money | $-0.11Out of the Money | 4Out of the Money | 14Out of the Money | |
MSFTIn the Money | $74.35In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.74Out of the Money | $0.61Out of the Money | $-0.16Out of the Money | 3Out of the Money | 15Out of the Money | |
MSFTIn the Money | $69.55In the Money | $71.15In the Money | $53.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.63Out of the Money | $0.86Out of the Money | $0.66Out of the Money | $-0.31Out of the Money | 14Out of the Money | 33Out of the Money | |
MSFTIn the Money | $64.75In the Money | $66.40In the Money | $51.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.77Out of the Money | $0.98Out of the Money | $0.85Out of the Money | $-0.18Out of the Money | 9Out of the Money | 20Out of the Money | |
MSFTIn the Money | $59.85In the Money | $61.55In the Money | $49.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.96Out of the Money | $1.11Out of the Money | $1.02Out of the Money | $-0.39Out of the Money | 15Out of the Money | 27Out of the Money | |
MSFTIn the Money | $55.15In the Money | $56.65In the Money | $43.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $1.18Out of the Money | $1.38Out of the Money | $1.26Out of the Money | $-0.49Out of the Money | 15Out of the Money | 55Out of the Money | |
MSFTIn the Money | $50.50In the Money | $52.90In the Money | $50.38In the Money | $16.41In the Money | 1In the Money | 9In the Money | MSFTOut of the Money | $1.49Out of the Money | $1.69Out of the Money | $1.58Out of the Money | $-0.64Out of the Money | 66Out of the Money | 97Out of the Money | |
MSFTIn the Money | $46.15In the Money | $47.35In the Money | $45.35In the Money | $5.62In the Money | 4In the Money | 21In the Money | MSFTOut of the Money | $1.84Out of the Money | $2.04Out of the Money | $2.02Out of the Money | $-0.62Out of the Money | 119Out of the Money | 112Out of the Money | |
MSFTIn the Money | $41.55In the Money | $43.00In the Money | $39.62In the Money | $4.22In the Money | 5In the Money | 11In the Money | MSFTOut of the Money | $2.34Out of the Money | $2.59Out of the Money | $2.44Out of the Money | $-0.71Out of the Money | 114Out of the Money | 116Out of the Money | |
MSFTIn the Money | $37.35In the Money | $38.45In the Money | $37.54In the Money | $5.34In the Money | 1In the Money | 106In the Money | MSFTOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.10Out of the Money | $-0.95Out of the Money | 22Out of the Money | 64Out of the Money | |
MSFTIn the Money | $33.25In the Money | $34.55In the Money | $33.51In the Money | $6.06In the Money | 16In the Money | 9In the Money | MSFTOut of the Money | $3.80Out of the Money | $4.20Out of the Money | $3.90Out of the Money | $-1.66Out of the Money | 32Out of the Money | 36Out of the Money | |
MSFTIn the Money | $28.95In the Money | $30.75In the Money | $29.97In the Money | $5.52In the Money | 3In the Money | 8In the Money | MSFTOut of the Money | $4.90Out of the Money | $5.20Out of the Money | $4.95Out of the Money | $-1.90Out of the Money | 26Out of the Money | 29Out of the Money | |
MSFTIn the Money | $25.30In the Money | $27.15In the Money | $26.94In the Money | $5.69In the Money | 19In the Money | 64In the Money | MSFTOut of the Money | $6.15Out of the Money | $6.55Out of the Money | $6.28Out of the Money | $-1.74Out of the Money | 45Out of the Money | 37Out of the Money | |
MSFTIn the Money | $21.85In the Money | $23.15In the Money | $23.55In the Money | $6.85In the Money | 34In the Money | 85In the Money | MSFTOut of the Money | $7.65Out of the Money | $9.05Out of the Money | $7.82Out of the Money | $-3.11Out of the Money | 37Out of the Money | 7Out of the Money | |
MSFTIn the Money | $19.20In the Money | $20.80In the Money | $19.30In the Money | $4.60In the Money | 43In the Money | 60In the Money | MSFTOut of the Money | $9.45Out of the Money | $9.90Out of the Money | $9.76Out of the Money | $-3.14Out of the Money | 36Out of the Money | 45Out of the Money | |
MSFTUnderlying issue's last price | $16.30Underlying issue's last price | $16.80Underlying issue's last price | $16.76Underlying issue's last price | $3.86Underlying issue's last price | 143Underlying issue's last price | 525Underlying issue's last price | Filter Table By Strike Price of$465.00Underlying issue's last price | MSFTUnderlying issue's last price | $11.55Underlying issue's last price | $12.05Underlying issue's last price | $11.72Underlying issue's last price | $-3.53Underlying issue's last price | 74Underlying issue's last price | 11Underlying issue's last price |
MSFTNear the Money | $12.75Near the Money | $15.20Near the Money | $14.20Near the Money | $3.72Near the Money | 73Near the Money | 20Near the Money | MSFTIn the Money | $13.20In the Money | $14.45In the Money | $14.20In the Money | $-6.44In the Money | 9In the Money | 6In the Money | |
MSFTOut of the Money | $11.45Out of the Money | $12.85Out of the Money | $12.05Out of the Money | $3.68Out of the Money | 50Out of the Money | 47Out of the Money | MSFTIn the Money | $16.30In the Money | $17.40In the Money | $16.62In the Money | $-8.58In the Money | 12In the Money | 12In the Money | |
MSFTOut of the Money | $9.50Out of the Money | $9.80Out of the Money | $9.53Out of the Money | $2.93Out of the Money | 56Out of the Money | 23Out of the Money | MSFTIn the Money | $19.45In the Money | $20.45In the Money | $19.97In the Money | $19.97In the Money | 5In the Money | ---In the Money | |
MSFTOut of the Money | $7.65Out of the Money | $9.10Out of the Money | $7.53Out of the Money | $1.99Out of the Money | 34Out of the Money | 183Out of the Money | MSFTIn the Money | $22.35In the Money | $24.10In the Money | $22.78In the Money | $22.78In the Money | 12In the Money | ---In the Money | |
MSFTOut of the Money | $6.25Out of the Money | $6.60Out of the Money | $6.60Out of the Money | $2.18Out of the Money | 15Out of the Money | 19Out of the Money | MSFTIn the Money | $26.35In the Money | $27.50In the Money | $32.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $4.95Out of the Money | $6.00Out of the Money | $5.15Out of the Money | $1.65Out of the Money | 10Out of the Money | 125Out of the Money | MSFTIn the Money | $29.90In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $4.05Out of the Money | $4.35Out of the Money | $4.20Out of the Money | $1.45Out of the Money | 87Out of the Money | 7Out of the Money | MSFTIn the Money | $34.10In the Money | $35.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $3.15Out of the Money | $3.45Out of the Money | $3.35Out of the Money | $2.37Out of the Money | 41Out of the Money | 6Out of the Money | MSFTIn the Money | $37.85In the Money | $39.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $2.50Out of the Money | $2.75Out of the Money | $2.59Out of the Money | $0.92Out of the Money | 25Out of the Money | 17Out of the Money | MSFTIn the Money | $42.20In the Money | $44.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.94Out of the Money | $2.18Out of the Money | $1.89Out of the Money | $0.65Out of the Money | 3Out of the Money | 3Out of the Money | MSFTIn the Money | $47.10In the Money | $48.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.53Out of the Money | $1.71Out of the Money | $1.60Out of the Money | $0.64Out of the Money | 42Out of the Money | 6Out of the Money | MSFTIn the Money | $51.80In the Money | $53.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.20Out of the Money | $1.37Out of the Money | $1.28Out of the Money | $0.53Out of the Money | 1Out of the Money | 7Out of the Money | MSFTIn the Money | $56.75In the Money | $58.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.86Out of the Money | $1.05Out of the Money | $1.01Out of the Money | $0.57Out of the Money | 3Out of the Money | 6Out of the Money | MSFTIn the Money | $61.75In the Money | $63.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.52Out of the Money | $0.69Out of the Money | $0.61Out of the Money | $0.36Out of the Money | 2Out of the Money | 3Out of the Money | MSFTIn the Money | $71.70In the Money | $73.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.26Out of the Money | $0.47Out of the Money | $0.37Out of the Money | $0.37Out of the Money | 7Out of the Money | ---Out of the Money | MSFTIn the Money | $81.80In the Money | $83.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |