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 | $9.85In the Money | $12.05In the Money | $10.65In the Money | $-0.70In the Money | 2In the Money | 2In the Money | INTCOut 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 | 5Out of the Money | |
INTCIn the Money | $9.35In the Money | $10.05In 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 | $8.70In the Money | $9.15In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 50In the Money | INTCOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
INTCIn the Money | $7.00In the Money | $8.50In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 52In the Money | INTCOut 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 | 390Out of the Money | |
INTCIn the Money | $6.80In the Money | $8.30In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 4In 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 | 79Out of the Money | |
INTCIn the Money | $4.30In the Money | $6.80In the Money | $5.69In the Money | $0.00In the Money | ---In the Money | 57In 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 | 2Out of the Money | 633Out of the Money | |
INTCIn the Money | $4.90In the Money | $5.05In the Money | $4.74In the Money | $0.00In the Money | ---In the Money | 83In 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 | 805Out of the Money | |
INTCIn the Money | $4.40In the Money | $4.80In the Money | $3.50In the Money | $-0.75In the Money | 2In the Money | 7In 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 | 802Out of the Money | 651Out of the Money | |
INTCIn the Money | $3.90In the Money | $4.60In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 14In 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 | 189Out of the Money | 1,055Out of the Money | |
INTCIn the Money | $3.40In the Money | $3.60In the Money | $2.97In the Money | $-0.18In the Money | 4In the Money | 24In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 652Out of the Money | 377Out of the Money | |
INTCIn the Money | $2.90In the Money | $4.05In the Money | $2.75In the Money | $-0.05In the Money | 27In the Money | 72In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 272Near the Money | 872Near the Money | |
INTCIn the Money | $2.40In the Money | $2.57In the Money | $2.75In the Money | $0.47In the Money | 25In the Money | 29In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $-0.02Near the Money | 395Near the Money | 880Near the Money | |
INTCIn the Money | $1.81In the Money | $2.03In the Money | $1.87In the Money | $-0.14In the Money | 211In the Money | 346In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.05Near the Money | 674Near the Money | 3,476Near the Money | |
INTCIn the Money | $1.45In the Money | $1.67In the Money | $1.36In the Money | $0.07In the Money | 74In the Money | 357In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.08Near the Money | 1,393Near the Money | 4,728Near the Money | |
INTCIn the Money | $0.85In the Money | $1.22In the Money | $1.09In the Money | $0.06In the Money | 1,083In the Money | 2,911In the Money | INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.13Near the Money | 2,614Near the Money | 6,676Near the Money | |
INTCUnderlying issue's last price | $0.69Underlying issue's last price | $0.71Underlying issue's last price | $0.69Underlying issue's last price | $-0.02Underlying issue's last price | 3,834Underlying issue's last price | 3,660Underlying issue's last price | Filter Table By Strike Price of$30.50Underlying issue's last price | INTCUnderlying issue's last price | $0.23Underlying issue's last price | $0.25Underlying issue's last price | $0.25Underlying issue's last price | $-0.17Underlying issue's last price | 3,016Underlying issue's last price | 2,308Underlying issue's last price |
INTCNear the Money | $0.41Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.03Near the Money | 5,391Near the Money | 8,415Near the Money | INTCIn the Money | $0.46In the Money | $0.50In the Money | $0.46In the Money | $-0.21In the Money | 1,443In the Money | 2,295In the Money | |
INTCNear the Money | $0.23Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.04Near the Money | 4,282Near the Money | 4,400Near the Money | INTCIn the Money | $0.76In the Money | $0.81In the Money | $0.93In the Money | $-0.10In the Money | 65In the Money | 722In the Money | |
INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.03Near the Money | 7,925Near the Money | 10,465Near the Money | INTCIn the Money | $1.14In the Money | $1.47In the Money | $1.32In the Money | $-0.08In the Money | 1,074In the Money | 1,541In the Money | |
INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.02Near the Money | 2,052Near the Money | 1,745Near the Money | INTCIn the Money | $1.58In the Money | $1.85In the Money | $1.73In the Money | $-0.32In the Money | 42In the Money | 162In the Money | |
INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 812Near the Money | 13,549Near the Money | INTCIn the Money | $2.05In the Money | $2.28In the Money | $2.10In the Money | $-0.50In the Money | 70In the Money | 368In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 446Near the Money | 1,246Near the Money | INTCIn the Money | $2.31In the Money | $2.84In the Money | $3.11In the Money | $0.22In the Money | 3In the Money | 7In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 261Out of the Money | 1,388Out of the Money | INTCIn the Money | $3.00In the Money | $3.95In the Money | $3.35In the Money | $-0.03In the Money | 4In the Money | 6In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 21Out of the Money | 310Out of the Money | INTCIn the Money | $3.00In the Money | $4.65In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,099Out of the Money | 2,007Out of the Money | INTCIn the Money | $4.00In the Money | $6.10In the Money | $4.35In the Money | $0.00In the Money | 166In 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 | 651Out of the Money | 163Out of the Money | INTCIn the Money | $4.40In the Money | $5.65In the Money | $5.10In the Money | $0.00In the Money | ---In 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 | 404Out of the Money | 1,832Out of the Money | INTCIn the Money | $4.20In the Money | $6.15In the Money | $5.95In 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 | 2Out of the Money | 539Out of the Money | INTCIn the Money | $5.50In the Money | $6.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 760Out of the Money | INTCIn the Money | $4.25In the Money | $6.40In the Money | $4.80In 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 | 1Out of the Money | 1,406Out of the Money | INTCIn the Money | $6.05In the Money | $8.15In the Money | $7.76In the Money | $0.00In the Money | ---In 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 | 192Out of the Money | INTCIn the Money | $8.00In the Money | $9.15In the Money | $8.45In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 1,088Out of the Money | INTCIn the Money | $9.00In the Money | $10.15In the Money | $9.35In the Money | $-0.38In the Money | 25In 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 | ---Out of the Money | 169Out of the Money | INTCIn the Money | $9.95In the Money | $10.15In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | INTCIn the Money | $10.00In the Money | $12.10In 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 | 79Out of the Money | INTCIn the Money | $13.80In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |