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 | $191.50In the Money | $195.00In the Money | $210.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $181.50In the Money | $185.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $171.50In the Money | $175.00In the Money | $157.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $166.50In the Money | $170.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $161.50In the Money | $165.00In the Money | $157.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | |
MSFTIn the Money | $156.50In the Money | $160.00In the Money | $151.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $151.50In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $146.50In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $141.50In the Money | $145.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $136.50In the Money | $140.00In the Money | $138.56In the Money | $7.04In the Money | 1In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $131.50In the Money | $135.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $126.50In the Money | $130.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $121.50In the Money | $125.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $116.50In the Money | $120.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $111.50In the Money | $115.00In the Money | $121.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
MSFTIn the Money | $106.50In the Money | $110.00In 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 | $0.03Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $101.50In the Money | $105.00In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $96.50In the Money | $100.00In the Money | $108.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $91.50In the Money | $95.00In the Money | $93.04In the Money | $-5.79In the Money | 17In the Money | 9In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
MSFTIn the Money | $86.95In the Money | $89.90In the Money | $103.38In 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 | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | |
MSFTIn the Money | $81.95In the Money | $85.05In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
MSFTIn the Money | $76.95In the Money | $79.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 91Out of the Money | |
MSFTIn the Money | $72.05In the Money | $75.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 9Out of the Money | 153Out of the Money | |
MSFTIn the Money | $66.75In the Money | $70.10In the Money | $63.60In the Money | $0.00In the Money | ---In the Money | 59In 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 | 23Out of the Money | 156Out of the Money | |
MSFTIn the Money | $61.55In the Money | $64.85In the Money | $63.32In the Money | $6.76In the Money | 4In the Money | 21In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 237Out of the Money | 722Out of the Money | |
MSFTIn the Money | $56.60In the Money | $59.85In the Money | $61.00In the Money | $9.95In the Money | 5In the Money | 8In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 279Out of the Money | 239Out of the Money | |
MSFTIn the Money | $51.55In the Money | $55.00In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 161Out of the Money | 717Out of the Money | |
MSFTIn the Money | $47.35In the Money | $49.40In the Money | $49.31In the Money | $6.00In the Money | 10In the Money | 59In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 62Out of the Money | 806Out of the Money | |
MSFTIn the Money | $43.10In the Money | $44.95In the Money | $43.05In the Money | $5.55In the Money | 1In the Money | 19In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 373Out of the Money | 1,583Out of the Money | |
MSFTIn the Money | $37.60In the Money | $40.25In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | 57In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 286Out of the Money | 1,183Out of the Money | |
MSFTIn the Money | $33.40In the Money | $35.20In the Money | $33.59In the Money | $0.65In the Money | 23In the Money | 65In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 1,160Out of the Money | 2,227Out of the Money | |
MSFTIn the Money | $27.25In the Money | $29.45In the Money | $25.47In the Money | $2.61In the Money | 9In the Money | 40In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 1,049Out of the Money | 1,157Out of the Money | |
MSFTIn the Money | $23.45In the Money | $24.65In the Money | $21.92In the Money | $-2.08In the Money | 12In the Money | 202In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.19Out of the Money | 1,150Out of the Money | 1,664Out of the Money | |
MSFTIn the Money | $18.85In the Money | $20.40In the Money | $17.00In the Money | $3.50In the Money | 86In the Money | 197In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 1,219Out of the Money | 2,058Out of the Money | |
MSFTIn the Money | $16.25In the Money | $17.55In the Money | $14.25In the Money | $-2.50In the Money | 28In the Money | 218In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.14Out of the Money | 889Out of the Money | 655Out of the Money | |
MSFTIn the Money | $14.25In the Money | $15.00In the Money | $14.28In the Money | $-1.21In the Money | 143In the Money | 653In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.06Out of the Money | 4,410Out of the Money | 7,159Out of the Money | |
MSFTIn the Money | $11.90In the Money | $13.40In the Money | $11.50In the Money | $-1.75In the Money | 84In the Money | 343In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.93Out of the Money | $0.95Out of the Money | $-0.10Out of the Money | 1,511Out of the Money | 1,010Out of the Money | |
MSFTIn the Money | $9.85In the Money | $10.25In the Money | $9.95In the Money | $-1.35In the Money | 636In the Money | 1,222In the Money | MSFTOut of the Money | $1.18Out of the Money | $1.28Out of the Money | $1.25Out of the Money | $-0.24Out of the Money | 3,206Out of the Money | 2,503Out of the Money | |
MSFTIn the Money | $8.15In the Money | $8.25In the Money | $8.05In the Money | $-1.45In the Money | 1,040In the Money | 1,046In the Money | MSFTOut of the Money | $1.67Out of the Money | $1.80Out of the Money | $1.75Out of the Money | $0.01Out of the Money | 2,249Out of the Money | 1,023Out of the Money | |
MSFTIn the Money | $6.35In the Money | $6.50In the Money | $6.20In the Money | $-1.65In the Money | 2,985In the Money | 2,932In the Money | MSFTOut of the Money | $2.35Out of the Money | $2.48Out of the Money | $2.46Out of the Money | $-0.29Out of the Money | 7,271Out of the Money | 2,551Out of the Money | |
MSFTUnderlying issue's last price | $4.70Underlying issue's last price | $4.85Underlying issue's last price | $4.75Underlying issue's last price | $-1.67Underlying issue's last price | 4,969Underlying issue's last price | 1,275Underlying issue's last price | Filter Table By Strike Price of$412.50Underlying issue's last price | MSFTUnderlying issue's last price | $3.25Underlying issue's last price | $3.40Underlying issue's last price | $3.38Underlying issue's last price | $-0.09Underlying issue's last price | 5,617Underlying issue's last price | 2,055Underlying issue's last price |
MSFTNear the Money | $3.40Near the Money | $3.55Near the Money | $3.50Near the Money | $-1.35Near the Money | 8,245Near the Money | 3,016Near the Money | MSFTIn the Money | $4.40In the Money | $4.65In the Money | $4.50In the Money | $0.50In the Money | 2,694In the Money | 1,992In the Money | |
MSFTOut of the Money | $2.33Out of the Money | $2.46Out of the Money | $2.40Out of the Money | $-1.24Out of the Money | 5,308Out of the Money | 2,851Out of the Money | MSFTIn the Money | $5.90In the Money | $6.15In the Money | $6.38In the Money | $1.18In the Money | 434In the Money | 1,322In the Money | |
MSFTOut of the Money | $1.58Out of the Money | $1.66Out of the Money | $1.59Out of the Money | $-1.07Out of the Money | 13,390Out of the Money | 7,263Out of the Money | MSFTIn the Money | $7.55In the Money | $8.05In the Money | $7.87In the Money | $0.85In the Money | 331In the Money | 2,307In the Money | |
MSFTOut of the Money | $1.00Out of the Money | $1.06Out of the Money | $1.05Out of the Money | $-0.81Out of the Money | 3,069Out of the Money | 2,611Out of the Money | MSFTIn the Money | $9.40In the Money | $10.05In the Money | $13.15In the Money | $2.18In the Money | 441In the Money | 2,147In the Money | |
MSFTOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $-0.59Out of the Money | 9,370Out of the Money | 6,736Out of the Money | MSFTIn the Money | $11.40In the Money | $12.20In the Money | $12.73In the Money | $1.86In the Money | 150In the Money | 1,395In the Money | |
MSFTOut of the Money | $0.39Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.40Out of the Money | 1,526Out of the Money | 2,158Out of the Money | MSFTIn the Money | $13.85In the Money | $14.80In the Money | $14.98In the Money | $0.78In the Money | 173In the Money | 1,543In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.30Out of the Money | 4,023Out of the Money | 5,438Out of the Money | MSFTIn the Money | $15.55In the Money | $17.45In the Money | $17.38In the Money | $0.83In the Money | 107In the Money | 1,134In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.21Out of the Money | 1,076Out of the Money | 2,647Out of the Money | MSFTIn the Money | $18.40In the Money | $19.90In the Money | $19.30In the Money | $-5.42In the Money | 2In the Money | 216In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 2,411Out of the Money | 4,916Out of the Money | MSFTIn the Money | $20.35In the Money | $22.65In the Money | $23.10In the Money | $2.74In the Money | 82In the Money | 174In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 521Out of the Money | 1,926Out of the Money | MSFTIn the Money | $23.55In the Money | $24.75In the Money | $20.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1,094Out of the Money | 3,696Out of the Money | MSFTIn the Money | $25.75In the Money | $28.70In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 163Out of the Money | 232Out of the Money | MSFTIn the Money | $28.70In the Money | $30.75In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 571Out of the Money | 1,876Out of the Money | MSFTIn the Money | $30.80In the Money | $33.25In the Money | $33.61In the Money | $-5.39In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 802Out of the Money | 2,832Out of the Money | MSFTIn the Money | $35.70In the Money | $38.85In the Money | $42.74In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 525Out of the Money | 549Out of the Money | MSFTIn the Money | $40.35In the Money | $43.85In the Money | $47.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 34Out of the Money | 429Out of the Money | MSFTIn the Money | $45.70In the Money | $48.35In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 9Out of the Money | 281Out of the Money | MSFTIn the Money | $50.35In the Money | $53.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 251Out of the Money | MSFTIn the Money | $55.55In the Money | $58.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | MSFTIn the Money | $60.35In the Money | $63.40In the Money | $47.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | MSFTIn the Money | $65.55In the Money | $68.90In the Money | $54.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | MSFTIn the Money | $70.35In the Money | $73.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | MSFTIn the Money | $75.55In the Money | $78.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | MSFTIn the Money | $80.55In the Money | $83.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 37Out of the Money | MSFTIn the Money | $85.50In the Money | $88.40In the Money | $91.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | MSFTIn the Money | $90.55In the Money | $93.80In the Money | $99.04In 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 | $95.35In the Money | $98.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $100.35In the Money | $103.40In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | MSFTIn the Money | $105.55In the Money | $108.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | MSFTIn the Money | $110.35In the Money | $113.90In the Money | $102.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |