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 | $10.45In the Money | $11.05In the Money | $11.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $9.50In the Money | $10.10In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 10In 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 | $8.55In the Money | $9.00In 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 | $7.65In the Money | $8.05In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
INTCIn the Money | $6.55In the Money | $7.00In the Money | $6.78In the Money | $-0.32In the Money | 5In the Money | 1In 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 | 4Out of the Money | |
INTCIn the Money | $4.75In the Money | $6.05In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | INTCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 5Out of the Money | 385Out of the Money | |
INTCIn the Money | $3.75In the Money | $5.05In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,112Out of the Money | |
INTCIn the Money | $4.05In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 40Out of the Money | 17Out of the Money | |
INTCIn the Money | $3.55In the Money | $4.05In the Money | $4.00In the Money | $0.92In the Money | 3In the Money | 19In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 46Out of the Money | 765Out of the Money | |
INTCIn the Money | $3.25In the Money | $3.55In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 21Out of the Money | 39Out of the Money | |
INTCIn the Money | $2.76In the Money | $3.00In the Money | $2.85In the Money | $0.54In the Money | 7In the Money | 162In the Money | INTCNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.08Near the Money | 1,493Near the Money | 2,152Near the Money | |
INTCIn the Money | $2.18In the Money | $2.57In the Money | $2.33In the Money | $0.45In the Money | 4In the Money | 5In the Money | INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.12Near the Money | 13Near the Money | 86Near the Money | |
INTCIn the Money | $1.82In the Money | $2.27In the Money | $1.90In the Money | $0.50In the Money | 41In the Money | 222In the Money | INTCNear the Money | $0.13Near the Money | $0.15Near the Money | $0.16Near the Money | $-0.16Near the Money | 2,920Near the Money | 728Near the Money | |
INTCIn the Money | $1.30In the Money | $1.68In the Money | $1.49In the Money | $0.36In the Money | 26In the Money | 27In the Money | INTCNear the Money | $0.22Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.24Near the Money | 135Near the Money | 219Near the Money | |
INTCIn the Money | $0.95In the Money | $1.17In the Money | $1.15In the Money | $0.30In the Money | 659In the Money | 1,569In the Money | INTCNear the Money | $0.36Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.33Near the Money | 710Near the Money | 2,015Near the Money | |
INTCUnderlying issue's last price | $0.66Underlying issue's last price | $0.86Underlying issue's last price | $0.80Underlying issue's last price | $0.18Underlying issue's last price | 182Underlying issue's last price | 174Underlying issue's last price | Filter Table By Strike Price of$30.50Underlying issue's last price | INTCUnderlying issue's last price | $0.55Underlying issue's last price | $0.75Underlying issue's last price | $0.61Underlying issue's last price | $-0.31Underlying issue's last price | 274Underlying issue's last price | 420Underlying issue's last price |
INTCNear the Money | $0.57Near the Money | $0.61Near the Money | $0.61Near the Money | $0.17Near the Money | 2,461Near the Money | 2,617Near the Money | INTCIn the Money | $0.80In the Money | $1.02In the Money | $0.87In the Money | $-0.43In the Money | 871In the Money | 1,812In the Money | |
INTCNear the Money | $0.40Near the Money | $0.43Near the Money | $0.42Near the Money | $0.11Near the Money | 1,823Near the Money | 4,539Near the Money | INTCIn the Money | $1.12In the Money | $1.34In the Money | $1.18In the Money | $-0.45In the Money | 122In the Money | 233In the Money | |
INTCNear the Money | $0.24Near the Money | $0.29Near the Money | $0.29Near the Money | $0.08Near the Money | 791Near the Money | 7,698Near the Money | INTCIn the Money | $1.38In the Money | $1.54In the Money | $1.57In the Money | $-0.42In the Money | 76In the Money | 773In the Money | |
INTCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.19Near the Money | $0.04Near the Money | 326Near the Money | 601Near the Money | INTCIn the Money | $1.74In the Money | $2.15In the Money | $2.00In the Money | $-0.52In the Money | 57In the Money | 45In the Money | |
INTCNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $0.01Near the Money | 420Near the Money | 3,675Near the Money | INTCIn the Money | $1.96In the Money | $2.40In the Money | $2.30In the Money | $-0.80In the Money | 16In the Money | 264In the Money | |
INTCNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.01Near the Money | 150Near the Money | 4,101Near the Money | INTCIn the Money | $2.43In the Money | $3.30In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 200Out of the Money | 1,359Out of the Money | INTCIn the Money | $3.25In the Money | $3.45In the Money | $3.25In the Money | $-0.78In the Money | 1In the Money | 119In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 7Out of the Money | 340Out of the Money | INTCIn the Money | $3.45In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 114Out of the Money | 2,870Out of the Money | INTCIn the Money | $4.00In the Money | $4.60In the Money | $4.20In the Money | $0.10In the Money | 1In the Money | 201In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 32Out of the Money | INTCIn the Money | $4.40In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 94Out of the Money | 718Out of the Money | INTCIn the Money | $4.85In the Money | $5.70In the Money | $6.01In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | INTCIn the Money | $5.35In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 761Out of the Money | INTCIn the Money | $5.90In the Money | $6.35In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 572Out of the Money | INTCIn the Money | $6.90In the Money | $8.35In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 2In 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 | 10Out of the Money | 613Out of the Money | INTCIn the Money | $7.85In the Money | $9.35In the Money | $8.99In 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 | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 341Out of the Money | INTCIn the Money | $9.00In the Money | $9.50In the Money | $9.26In the Money | $0.01In the Money | 19In the Money | 1In 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 | 10Out of the Money | 44Out of the Money | INTCIn the Money | $9.90In the Money | $10.60In 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 | 26Out of the Money | 62Out of the Money | INTCIn the Money | $10.90In the Money | $12.35In the Money | $11.02In 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 | 190Out of the Money | INTCIn the Money | $11.90In the Money | $13.35In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | INTCIn the Money | $12.90In the Money | $13.65In the Money | $13.06In 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 | 55Out of the Money | INTCIn the Money | $13.90In the Money | $14.65In the Money | $14.08In the Money | $0.00In the Money | ---In the Money | 3In 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 | 21Out of the Money | INTCIn the Money | $19.05In the Money | $19.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |