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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
INTCIn the Money | $11.15In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut 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 | |
INTCIn the Money | $10.20In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut 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 | |
INTCIn the Money | $9.10In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
INTCIn the Money | $7.00In the Money | $8.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut 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 | |
INTCIn the Money | $7.20In the Money | $7.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut 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 | |
INTCIn the Money | $6.15In the Money | $7.15In the Money | $6.08In the Money | $0.34In the Money | 52In the Money | 103In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,531Out of the Money | |
INTCIn the Money | $5.20In the Money | $5.95In the Money | $4.97In the Money | $0.92In the Money | 2In the Money | 22In the Money | INTCOut 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 | 486Out of the Money | |
INTCIn the Money | $4.70In the Money | $4.95In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | INTCOut 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 | 774Out of the Money | |
INTCIn the Money | $4.20In the Money | $4.50In the Money | $4.26In the Money | $0.36In the Money | 61In the Money | 121In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,102Out of the Money | |
INTCIn the Money | $2.07In the Money | $4.25In the Money | $3.50In the Money | $0.70In the Money | 2In the Money | 10In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
INTCIn the Money | $2.38In the Money | $5.00In the Money | $3.18In the Money | $0.28In the Money | 4In the Money | 305In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 12,727Out of the Money | |
INTCIn the Money | $1.90In the Money | $3.10In the Money | $2.66In the Money | $0.40In the Money | 1In the Money | 36In the Money | INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 37Near the Money | 519Near the Money | |
INTCIn the Money | $2.02In the Money | $2.53In the Money | $2.17In the Money | $0.13In the Money | 13In the Money | 459In the Money | INTCNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 316Near the Money | 12,764Near the Money | |
INTCIn the Money | $1.55In the Money | $1.85In the Money | $1.73In the Money | $0.39In the Money | 180In the Money | 900In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 267Near the Money | 8,293Near the Money | |
INTCIn the Money | $1.11In the Money | $1.40In the Money | $1.28In the Money | $0.16In the Money | 700In the Money | 4,842In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 3,171Near the Money | 13,847Near the Money | |
INTCIn the Money | $0.73In the Money | $0.89In the Money | $0.82In the Money | $0.09In the Money | 2,210In the Money | 7,404In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.09Near the Money | 1,622Near the Money | 6,219Near the Money | |
INTCUnderlying issue's last price | $0.43Underlying issue's last price | $0.46Underlying issue's last price | $0.45Underlying issue's last price | $0.06Underlying issue's last price | 6,819Underlying issue's last price | 12,529Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $0.13Underlying issue's last price | $0.15Underlying issue's last price | $0.15Underlying issue's last price | $-0.16Underlying issue's last price | 8,356Underlying issue's last price | 5,654Underlying issue's last price |
INTCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.19Near the Money | $-0.01Near the Money | 10,028Near the Money | 9,025Near the Money | INTCIn the Money | $0.36In the Money | $0.40In the Money | $0.37In the Money | $-0.32In the Money | 492In the Money | 4,668In the Money | |
INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 7,831Near the Money | 19,013Near the Money | INTCIn the Money | $0.58In the Money | $0.99In the Money | $0.78In the Money | $-0.22In the Money | 504In the Money | 4,663In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.02Near the Money | 1,248Near the Money | 5,578Near the Money | INTCIn the Money | $1.11In the Money | $1.47In the Money | $1.27In the Money | $-0.19In the Money | 196In the Money | 465In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 342Near the Money | 6,514Near the Money | INTCIn the Money | $1.51In the Money | $1.97In the Money | $1.86In the Money | $-0.08In the Money | 87In the Money | 5,310In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 32Near the Money | 1,516Near the Money | INTCIn the Money | $0.80In the Money | $2.72In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 1,501Near the Money | 3,174Near the Money | INTCIn the Money | $2.32In the Money | $2.99In the Money | $2.87In the Money | $-0.19In the Money | 7,148In the Money | 8,200In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 27Out of the Money | 2,215Out of the Money | INTCIn the Money | $1.75In the Money | $3.80In the Money | $3.25In the Money | $-0.40In the Money | 2,240In the Money | 1,003In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 27Out of the Money | 18,915Out of the Money | INTCIn the Money | $3.25In the Money | $4.70In the Money | $3.85In the Money | $-0.25In the Money | 8,621In the Money | 6,552In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,964Out of the Money | INTCIn the Money | $3.30In the Money | $5.85In the Money | $4.28In the Money | $-0.45In the Money | 11In the Money | 5In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 14,442Out of the Money | INTCIn the Money | $4.20In the Money | $5.65In the Money | $4.85In the Money | $-0.25In the Money | 150In the Money | 160In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,264Out of the Money | INTCIn the Money | $4.95In the Money | $5.80In the Money | $6.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 31Out of the Money | 14,710Out of the Money | INTCIn the Money | $5.40In the Money | $6.30In the Money | $5.75In the Money | $-0.25In the Money | 183In the Money | 124In the Money | |
INTCOut 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 | 1,118Out of the Money | INTCIn the Money | $6.10In the Money | $8.30In the Money | $6.25In the Money | $-1.05In the Money | 4In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19,215Out of the Money | INTCIn the Money | $6.55In the Money | $8.85In the Money | $6.90In the Money | $-0.15In the Money | 7,636In the Money | 445In the Money | |
INTCOut 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 | 1,055Out of the Money | INTCIn the Money | $6.30In the Money | $9.00In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut 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 | 19,459Out of the Money | INTCIn the Money | $6.65In the Money | $8.80In the Money | $7.90In the Money | $-0.15In the Money | 14,405In the Money | 847In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,121Out of the Money | INTCIn the Money | $7.95In the Money | $8.40In the Money | $9.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 80Out of the Money | 50,114Out of the Money | INTCIn the Money | $7.65In the Money | $9.80In the Money | $8.90In the Money | $-0.25In the Money | 11,674In the Money | 697In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,664Out of the Money | INTCIn the Money | $8.55In the Money | $9.65In the Money | $9.29In the Money | $-0.92In the Money | 2In the Money | 1In the Money | |
INTCOut 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 | 5,117Out of the Money | INTCIn the Money | $9.05In the Money | $10.10In the Money | $9.90In the Money | $-0.15In the Money | 7,421In the Money | 427In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 11,591Out of the Money | INTCIn the Money | $10.40In the Money | $11.05In the Money | $10.90In the Money | $-0.20In the Money | 11,831In the Money | 748In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,710Out of the Money | INTCIn the Money | $9.65In the Money | $12.00In the Money | $11.85In the Money | $-0.20In the Money | 19,450In the Money | 1,123In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 22,910Out of the Money | INTCIn the Money | $11.65In the Money | $12.80In the Money | $12.90In the Money | $-0.10In the Money | 5,710In the Money | 343In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 18,167Out of the Money | INTCIn the Money | $13.40In the Money | $13.80In the Money | $13.90In the Money | $-0.20In the Money | 2,690In the Money | 161In the Money | |
INTCOut 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 | 10,944Out of the Money | INTCIn the Money | $13.90In the Money | $14.80In the Money | $14.85In the Money | $-0.25In the Money | 1,920In the Money | 117In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 37Out of the Money | 22,448Out of the Money | INTCIn the Money | $14.60In the Money | $16.20In the Money | $16.05In the Money | $0.01In the Money | 6,170In the Money | 342In the Money | |
INTCOut 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 | 6,990Out of the Money | INTCIn the Money | $16.00In the Money | $17.25In the Money | $16.85In the Money | $-0.95In the Money | 157In the Money | 11In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,700Out of the Money | INTCIn the Money | $17.45In the Money | $17.90In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 115Out of the Money | 26,715Out of the Money | INTCIn the Money | $18.05In the Money | $18.90In the Money | $18.85In the Money | $-0.95In the Money | 110In the Money | 11In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 5,090Out of the Money | INTCIn the Money | $22.75In the Money | $24.45In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,568Out of the Money | INTCIn the Money | $27.60In the Money | $29.10In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,885Out of the Money | INTCIn the Money | $32.50In the Money | $35.75In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 14,993Out of the Money | INTCIn the Money | $37.60In the Money | $39.45In the Money | $39.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |