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 | $236.05In the Money | $237.00In the Money | $235.84In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
MSFTIn the Money | $226.25In the Money | $227.15In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
MSFTIn the Money | $216.45In the Money | $217.35In the Money | $216.80In the Money | $14.12In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
MSFTIn the Money | $206.65In the Money | $207.60In 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 | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
MSFTIn the Money | $196.90In the Money | $197.80In the Money | $200.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
MSFTIn the Money | $187.10In the Money | $188.00In the Money | $163.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
MSFTIn the Money | $177.30In the Money | $178.25In the Money | $148.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
MSFTIn the Money | $167.55In the Money | $168.50In the Money | $168.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.35Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
MSFTIn the Money | $157.85In the Money | $158.70In the Money | $143.62In the Money | $0.00In the Money | ---In the Money | 17In the Money | MSFTOut of the Money | $0.33Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
MSFTIn the Money | $148.10In the Money | $149.05In the Money | $147.54In the Money | $0.00In the Money | ---In the Money | 42In the Money | MSFTOut of the Money | $0.44Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 783Out of the Money | |
MSFTIn the Money | $143.25In the Money | $144.25In the Money | $143.65In the Money | $0.00In the Money | ---In the Money | 61In the Money | MSFTOut of the Money | $0.51Out of the Money | $0.62Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
MSFTIn the Money | $138.45In the Money | $139.30In the Money | $138.79In the Money | $-4.27In the Money | 8In the Money | 289In the Money | MSFTOut of the Money | $0.59Out of the Money | $0.68Out of the Money | $0.62Out of the Money | $0.01Out of the Money | 3Out of the Money | 402Out of the Money | |
MSFTIn the Money | $133.60In the Money | $134.55In the Money | $138.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | MSFTOut of the Money | $0.67Out of the Money | $0.77Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
MSFTIn the Money | $128.75In the Money | $129.75In the Money | $133.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | MSFTOut of the Money | $0.76Out of the Money | $0.87Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | |
MSFTIn the Money | $124.00In the Money | $124.95In the Money | $129.17In the Money | $0.00In the Money | ---In the Money | 71In the Money | MSFTOut of the Money | $0.86Out of the Money | $0.97Out of the Money | $0.90Out of the Money | $0.00Out of the Money | 1Out of the Money | 787Out of the Money | |
MSFTIn the Money | $119.20In the Money | $120.15In the Money | $119.26In the Money | $24.06In the Money | 1In the Money | 41In the Money | MSFTOut of the Money | $0.98Out of the Money | $1.08Out of the Money | $1.02Out of the Money | $0.07Out of the Money | 4Out of the Money | 292Out of the Money | |
MSFTIn the Money | $114.40In the Money | $115.35In the Money | $98.04In the Money | $0.00In the Money | ---In the Money | 66In the Money | MSFTOut of the Money | $1.11Out of the Money | $1.22Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
MSFTIn the Money | $109.65In the Money | $110.65In the Money | $108.85In the Money | $0.00In the Money | ---In the Money | 183In the Money | MSFTOut of the Money | $1.26Out of the Money | $1.36Out of the Money | $1.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,367Out of the Money | |
MSFTIn the Money | $105.00In the Money | $105.85In the Money | $81.87In the Money | $0.00In the Money | ---In the Money | 81In the Money | MSFTOut of the Money | $1.43Out of the Money | $1.53Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
MSFTIn the Money | $100.20In the Money | $101.20In the Money | $105.29In the Money | $0.00In the Money | ---In the Money | 116In the Money | MSFTOut of the Money | $1.63Out of the Money | $1.72Out of the Money | $1.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,270Out of the Money | |
MSFTIn the Money | $95.60In the Money | $96.30In the Money | $95.66In the Money | $12.66In the Money | 3In the Money | 171In the Money | MSFTOut of the Money | $1.85Out of the Money | $1.95Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | |
MSFTIn the Money | $91.00In the Money | $91.65In the Money | $77.79In the Money | $0.00In the Money | ---In the Money | 208In the Money | MSFTOut of the Money | $2.10Out of the Money | $2.20Out of the Money | $1.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,220Out of the Money | |
MSFTIn the Money | $86.30In the Money | $87.05In the Money | $84.95In the Money | $0.00In the Money | ---In the Money | 168In the Money | MSFTOut of the Money | $2.39Out of the Money | $2.51Out of the Money | $2.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 781Out of the Money | |
MSFTIn the Money | $81.70In the Money | $82.45In the Money | $85.70In the Money | $0.00In the Money | ---In the Money | 142In the Money | MSFTOut of the Money | $2.73Out of the Money | $2.87Out of the Money | $2.70Out of the Money | $0.03Out of the Money | 1Out of the Money | 833Out of the Money | |
MSFTIn the Money | $77.25In the Money | $77.95In the Money | $81.53In the Money | $0.00In the Money | ---In the Money | 255In the Money | MSFTOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.15Out of the Money | $0.27Out of the Money | 3Out of the Money | 1,405Out of the Money | |
MSFTIn the Money | $72.70In the Money | $73.50In the Money | $74.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | MSFTOut of the Money | $3.55Out of the Money | $3.70Out of the Money | $3.67Out of the Money | $0.35Out of the Money | 3Out of the Money | 760Out of the Money | |
MSFTIn the Money | $68.50In the Money | $69.05In the Money | $70.97In the Money | $0.00In the Money | ---In the Money | 79In the Money | MSFTOut of the Money | $4.05Out of the Money | $4.25Out of the Money | $4.25Out of the Money | $0.30Out of the Money | 11Out of the Money | 1,037Out of the Money | |
MSFTIn the Money | $64.20In the Money | $64.75In the Money | $67.18In the Money | $0.00In the Money | ---In the Money | 353In the Money | MSFTOut of the Money | $4.70Out of the Money | $4.80Out of the Money | $4.75Out of the Money | $0.38Out of the Money | 25Out of the Money | 744Out of the Money | |
MSFTIn the Money | $59.95In the Money | $60.50In the Money | $60.09In the Money | $-3.16In the Money | 1In the Money | 392In the Money | MSFTOut of the Money | $5.40Out of the Money | $5.55Out of the Money | $5.41Out of the Money | $0.36Out of the Money | 100Out of the Money | 2,532Out of the Money | |
MSFTIn the Money | $55.75In the Money | $56.55In the Money | $59.56In the Money | $0.00In the Money | ---In the Money | 361In the Money | MSFTOut of the Money | $6.20Out of the Money | $6.35Out of the Money | $6.27Out of the Money | $0.47Out of the Money | 27Out of the Money | 1,370Out of the Money | |
MSFTIn the Money | $51.75In the Money | $52.30In the Money | $55.50In the Money | $0.00In the Money | ---In the Money | 254In the Money | MSFTOut of the Money | $7.10Out of the Money | $7.30Out of the Money | $7.11Out of the Money | $0.51Out of the Money | 114Out of the Money | 2,156Out of the Money | |
MSFTIn the Money | $47.75In the Money | $48.70In the Money | $51.05In the Money | $0.00In the Money | ---In the Money | 603In the Money | MSFTOut of the Money | $8.20Out of the Money | $8.35Out of the Money | $8.21Out of the Money | $0.46Out of the Money | 13Out of the Money | 2,278Out of the Money | |
MSFTIn the Money | $44.20In the Money | $44.75In the Money | $43.86In the Money | $-6.60In the Money | 4In the Money | 417In the Money | MSFTOut of the Money | $9.40Out of the Money | $9.60Out of the Money | $8.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | |
MSFTIn the Money | $40.65In the Money | $41.25In the Money | $43.94In the Money | $0.00In the Money | ---In the Money | 584In the Money | MSFTOut of the Money | $10.75Out of the Money | $10.95Out of the Money | $10.85Out of the Money | $0.80Out of the Money | 5Out of the Money | 308Out of the Money | |
MSFTIn the Money | $37.15In the Money | $37.85In the Money | $37.40In the Money | $-2.65In the Money | 5In the Money | 643In the Money | MSFTOut of the Money | $12.25Out of the Money | $12.50Out of the Money | $11.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 784Out of the Money | |
MSFTIn the Money | $34.00In the Money | $34.45In the Money | $34.35In the Money | $-2.69In the Money | 2In the Money | 857In the Money | MSFTOut of the Money | $14.00Out of the Money | $14.25Out of the Money | $14.25Out of the Money | $1.18Out of the Money | 14Out of the Money | 1,147Out of the Money | |
MSFTIn the Money | $31.00In the Money | $31.30In the Money | $34.36In the Money | $0.00In the Money | ---In the Money | 765In the Money | MSFTOut of the Money | $15.85Out of the Money | $16.15Out of the Money | $15.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | |
MSFTUnderlying issue's last price | $28.05Underlying issue's last price | $28.30Underlying issue's last price | $28.60Underlying issue's last price | $-2.19Underlying issue's last price | 27Underlying issue's last price | 648Underlying issue's last price | Filter Table By Strike Price of$440.00Underlying issue's last price | MSFTUnderlying issue's last price | $17.95Underlying issue's last price | $18.25Underlying issue's last price | $18.00Underlying issue's last price | $1.15Underlying issue's last price | 7Underlying issue's last price | 626Underlying issue's last price |
MSFTNear the Money | $25.30Near the Money | $25.60Near the Money | $25.50Near the Money | $-2.27Near the Money | 23Near the Money | 680Near the Money | MSFTIn the Money | $20.25In the Money | $20.50In the Money | $20.42In the Money | $1.26In the Money | 4In the Money | 232In the Money | |
MSFTOut of the Money | $22.80Out of the Money | $22.95Out of the Money | $22.75Out of the Money | $-1.57Out of the Money | 111Out of the Money | 1,376Out of the Money | MSFTIn the Money | $22.75In the Money | $23.00In the Money | $22.84In the Money | $1.16In the Money | 17In the Money | 277In the Money | |
MSFTOut of the Money | $20.40Out of the Money | $20.65Out of the Money | $20.70Out of the Money | $-1.55Out of the Money | 45Out of the Money | 757Out of the Money | MSFTIn the Money | $25.40In the Money | $25.70In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 195In the Money | |
MSFTOut of the Money | $18.20Out of the Money | $18.40Out of the Money | $18.45Out of the Money | $-1.70Out of the Money | 180Out of the Money | 31,297Out of the Money | MSFTIn the Money | $28.05In the Money | $28.80In the Money | $28.60In the Money | $1.95In the Money | 1In the Money | 150In the Money | |
MSFTOut of the Money | $16.20Out of the Money | $16.45Out of the Money | $16.20Out of the Money | $-2.35Out of the Money | 48Out of the Money | 502Out of the Money | MSFTIn the Money | $31.20In the Money | $31.85In the Money | $29.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
MSFTOut of the Money | $14.35Out of the Money | $14.55Out of the Money | $14.75Out of the Money | $-1.30Out of the Money | 41Out of the Money | 711Out of the Money | MSFTIn the Money | $34.45In the Money | $35.05In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
MSFTOut of the Money | $12.65Out of the Money | $12.85Out of the Money | $12.55Out of the Money | $-1.95Out of the Money | 5Out of the Money | 974Out of the Money | MSFTIn the Money | $38.00In the Money | $38.75In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
MSFTOut of the Money | $11.15Out of the Money | $11.40Out of the Money | $11.10Out of the Money | $-1.55Out of the Money | 18Out of the Money | 1,842Out of the Money | MSFTIn the Money | $41.60In the Money | $42.25In the Money | $39.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
MSFTOut of the Money | $9.80Out of the Money | $10.00Out of the Money | $12.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | MSFTIn the Money | $45.35In the Money | $46.25In the Money | $59.35In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
MSFTOut of the Money | $8.55Out of the Money | $8.75Out of the Money | $8.54Out of the Money | $-1.16Out of the Money | 3Out of the Money | 10,580Out of the Money | MSFTIn the Money | $49.40In the Money | $50.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $7.45Out of the Money | $7.65Out of the Money | $8.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | MSFTIn the Money | $53.55In the Money | $54.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $6.50Out of the Money | $6.70Out of the Money | $6.44Out of the Money | $-1.05Out of the Money | 20Out of the Money | 1,141Out of the Money | MSFTIn the Money | $57.80In the Money | $58.55In the Money | $58.38In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
MSFTOut of the Money | $5.65Out of the Money | $5.80Out of the Money | $6.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,479Out of the Money | MSFTIn the Money | $62.10In the Money | $63.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $4.85Out of the Money | $5.05Out of the Money | $4.75Out of the Money | $-1.03Out of the Money | 1Out of the Money | 534Out of the Money | MSFTIn the Money | $66.80In the Money | $67.80In the Money | $94.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.63Out of the Money | $-0.73Out of the Money | 2Out of the Money | 761Out of the Money | MSFTIn the Money | $76.45In the Money | $77.70In the Money | $77.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $2.65Out of the Money | $2.80Out of the Money | $2.64Out of the Money | $-0.61Out of the Money | 57Out of the Money | 643Out of the Money | MSFTIn the Money | $86.40In the Money | $87.75In 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 | $2.07Out of the Money | $1.98Out of the Money | $-0.32Out of the Money | 5Out of the Money | 485Out of the Money | MSFTIn the Money | $96.40In the Money | $97.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.41Out of the Money | $1.52Out of the Money | $1.40Out of the Money | $-0.39Out of the Money | 2Out of the Money | 714Out of the Money | MSFTIn the Money | $106.40In the Money | $107.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.02Out of the Money | $1.13Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | MSFTIn the Money | $116.40In the Money | $117.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.73Out of the Money | $0.82Out of the Money | $0.87Out of the Money | $-0.08Out of the Money | 1Out of the Money | 173Out of the Money | MSFTIn the Money | $126.50In the Money | $127.75In 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 | $0.60Out of the Money | $0.65Out of the Money | $-0.07Out of the Money | 2Out of the Money | 188Out of the Money | MSFTIn the Money | $136.40In the Money | $137.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | MSFTIn the Money | $146.40In the Money | $147.75In 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 | $0.30Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 415Out of the Money | MSFTIn the Money | $156.40In the Money | $157.75In the Money | $204.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 1Out of the Money | 402Out of the Money | MSFTIn the Money | $176.40In the Money | $177.75In the Money | $177.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 371Out of the Money | MSFTIn the Money | $196.40In the Money | $197.75In the Money | $197.63In the Money | $0.00In the Money | ---In the Money | ---In the Money |