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 | $14.00In the Money | $17.20In the Money | $15.90In the Money | $0.05In the Money | 24In the Money | 528In 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 | 566Out of the Money | |
INTCIn the Money | $12.05In the Money | $14.45In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 96In 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 | 593Out of the Money | |
INTCIn the Money | $11.05In the Money | $13.45In the Money | $13.05In 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 | 156Out of the Money | |
INTCIn the Money | $10.25In the Money | $11.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1,112In 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 | 7,808Out of the Money | |
INTCIn the Money | $9.30In the Money | $10.15In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 15In 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 | 143Out of the Money | |
INTCIn the Money | $8.50In the Money | $8.95In the Money | $8.56In the Money | $0.11In the Money | 4In the Money | 12In 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 | 1,418Out of the Money | |
INTCIn the Money | $7.50In the Money | $7.70In the Money | $8.35In the Money | $1.06In the Money | 50In the Money | 403In 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 | 3,364Out of the Money | |
INTCIn the Money | $6.55In the Money | $6.90In the Money | $6.80In the Money | $0.00In the Money | ---In 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 | 850Out of the Money | |
INTCIn the Money | $5.55In the Money | $5.75In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 3,176In 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 | 9,444Out of the Money | |
INTCIn the Money | $4.60In the Money | $4.70In the Money | $4.90In the Money | $-0.10In the Money | 1In the Money | 89In 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 | 10Out of the Money | 2,665Out of the Money | |
INTCIn the Money | $4.10In the Money | $4.20In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 806Out of the Money | |
INTCIn the Money | $3.60In the Money | $3.70In the Money | $3.70In the Money | $0.00In the Money | 26In the Money | 3,819In 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 | 3Out of the Money | 28,817Out of the Money | |
INTCIn the Money | $2.60In the Money | $3.20In the Money | $3.18In the Money | $-0.05In the Money | 1In the Money | 44In 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 | 1,023Out of the Money | |
INTCIn the Money | $2.61In the Money | $2.67In the Money | $2.71In the Money | $-0.12In the Money | 214In the Money | 723In the Money | INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 61Near the Money | 9,793Near the Money | |
INTCIn the Money | $2.11In the Money | $2.18In the Money | $2.40In the Money | $0.07In the Money | 38In the Money | 142In the Money | INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 71Near the Money | 1,630Near the Money | |
INTCIn the Money | $1.63In the Money | $1.69In the Money | $1.62In the Money | $-0.38In the Money | 34In the Money | 1,067In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.02Near the Money | 540Near the Money | 17,447Near the Money | |
INTCIn the Money | $1.15In the Money | $1.23In the Money | $1.21In the Money | $-0.07In the Money | 37In the Money | 1,812In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 394Near the Money | 7,689Near the Money | |
INTCIn the Money | $0.74In the Money | $0.77In the Money | $0.75In the Money | $-0.35In the Money | 763In the Money | 17,168In the Money | INTCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $0.02Near the Money | 2,336Near the Money | 39,349Near the Money | |
INTCUnderlying issue's last price | $0.40Underlying issue's last price | $0.42Underlying issue's last price | $0.39Underlying issue's last price | $-0.30Underlying issue's last price | 1,900Underlying issue's last price | 8,657Underlying issue's last price | Filter Table By Strike Price of$30.50Underlying issue's last price | INTCUnderlying issue's last price | $0.26Underlying issue's last price | $0.27Underlying issue's last price | $0.26Underlying issue's last price | $0.07Underlying issue's last price | 4,826Underlying issue's last price | 9,351Underlying issue's last price |
INTCNear the Money | $0.19Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.19Near the Money | 10,778Near the Money | 20,960Near the Money | INTCIn the Money | $0.54In the Money | $0.56In the Money | $0.56In the Money | $0.18In the Money | 1,832In the Money | 11,059In the Money | |
INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.12Near the Money | 4,200Near the Money | 15,969Near the Money | INTCIn the Money | $0.93In the Money | $0.96In the Money | $0.94In the Money | $0.23In the Money | 731In the Money | 7,560In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.04Near the Money | 8,281Near the Money | 33,791Near the Money | INTCIn the Money | $1.38In the Money | $1.43In the Money | $1.38In the Money | $0.25In the Money | 130In the Money | 17,881In the Money | |
INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 598Near the Money | 5,569Near the Money | INTCIn the Money | $1.85In the Money | $1.92In the Money | $1.92In the Money | $0.37In the Money | 116In the Money | 1,620In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 1,172Near the Money | 9,576Near the Money | INTCIn the Money | $2.36In the Money | $2.42In the Money | $2.32In the Money | $0.00In the Money | 84In the Money | 6,590In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 4,550Near the Money | 1,248Near the Money | INTCIn the Money | $2.64In the Money | $2.96In the Money | $2.84In the Money | $0.15In the Money | 1In the Money | 4In 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 | 60Out of the Money | 18,160Out of the Money | INTCIn the Money | $2.96In the Money | $3.45In the Money | $3.16In the Money | $0.11In the Money | 30In the Money | 2,895In 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 | 605Out of the Money | 3,662Out of the Money | INTCIn the Money | $3.85In the Money | $3.95In the Money | $3.75In 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 | $0.01Out of the Money | 182Out of the Money | 30,165Out of the Money | INTCIn the Money | $4.35In the Money | $4.45In the Money | $4.30In the Money | $0.30In the Money | 13In the Money | 10,572In 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 | 794Out of the Money | INTCIn the Money | $4.80In the Money | $4.95In the Money | $5.11In 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 | 29Out of the Money | 41,111Out of the Money | INTCIn the Money | $5.35In the Money | $5.45In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 1,087In 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 | 1,129Out of the Money | INTCIn the Money | $5.85In the Money | $5.95In the Money | $6.16In 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 | 4Out of the Money | 22,629Out of the Money | INTCIn the Money | $6.35In the Money | $6.45In the Money | $6.30In the Money | $0.15In the Money | 1In the Money | 2,377In 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 | 13Out of the Money | 9,821Out of the Money | INTCIn the Money | $7.35In the Money | $7.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 963In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 8,278Out of the Money | INTCIn the Money | $8.35In the Money | $8.45In the Money | $7.91In the Money | $-0.28In the Money | 7In the Money | 280In 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 | 36,481Out of the Money | INTCIn the Money | $9.05In the Money | $9.45In the Money | $8.85In the Money | $-0.04In the Money | 1In the Money | 585In 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 | 5,385Out of the Money | INTCIn the Money | $10.20In the Money | $10.60In the Money | $10.18In the Money | $0.00In the Money | ---In the Money | 1,051In 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 | 11,634Out of the Money | INTCIn the Money | $11.35In the Money | $11.45In the Money | $11.17In the Money | $0.00In the Money | ---In the Money | 1,433In 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 | 6,641Out of the Money | INTCIn the Money | $12.35In the Money | $12.45In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 735In 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 | 3,288Out of the Money | INTCIn the Money | $13.30In the Money | $14.10In the Money | $13.16In the Money | $0.00In the Money | ---In the Money | 2,400In 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 | 3Out of the Money | 49,749Out of the Money | INTCIn the Money | $13.55In the Money | $15.25In the Money | $14.17In the Money | $0.00In the Money | ---In the Money | 128In 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 | 7Out of the Money | 10,243Out of the Money | INTCIn the Money | $15.20In the Money | $16.40In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 211In 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 | 12,015Out of the Money | INTCIn the Money | $15.70In the Money | $17.20In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 73In 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 | 6,264Out of the Money | INTCIn the Money | $16.35In the Money | $17.95In the Money | $17.34In the Money | $0.00In the Money | ---In the Money | 27In 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 | 2,711Out of the Money | INTCIn the Money | $17.70In the Money | $19.40In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 16In 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 | 29,340Out of the Money | INTCIn the Money | $17.85In the Money | $19.85In the Money | $19.18In the Money | $0.00In the Money | ---In the Money | 340In 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 | 17Out of the Money | 23,468Out of the Money | INTCIn the Money | $22.55In the Money | $25.05In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 13In 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 | 10,446Out of the Money | INTCIn the Money | $27.30In the Money | $30.45In the Money | $29.08In 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 | 7Out of the Money | 4,633Out of the Money | INTCIn the Money | $32.75In the Money | $35.10In the Money | $33.15In 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 | 4,044Out of the Money | INTCIn the Money | $37.60In the Money | $39.80In the Money | $20.30In 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 | 6,989Out of the Money | INTCIn the Money | $43.75In the Money | $45.00In the Money | $44.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |