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 | $10.65In the Money | $14.60In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | ---Out 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 | $11.10In the Money | $13.45In the Money | $11.55In the Money | $-0.65In the Money | 5In the Money | 6In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,192Out of the Money | |
INTCIn the Money | $10.15In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1Out of the Money | |
INTCIn the Money | $9.10In the Money | $10.30In the Money | $11.91In the Money | $0.00In the Money | ---In the Money | 6In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 11Out of the Money | |
INTCIn the Money | $6.75In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 104Out of the Money | 111Out of the Money | |
INTCIn the Money | $6.65In the Money | $7.65In the Money | $7.50In the Money | $-0.90In the Money | 2In the Money | 3In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,032Out of the Money | 160Out of the Money | |
INTCIn the Money | $6.00In the Money | $6.65In the Money | $6.60In the Money | $-1.23In the Money | 5In the Money | 12In 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 | 5,334Out of the Money | 1,327Out of the Money | |
INTCIn the Money | $4.15In the Money | $6.20In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 8,095Out of the Money | 224Out of the Money | |
INTCIn the Money | $4.35In the Money | $7.65In the Money | $5.75In the Money | $-1.40In the Money | 4In the Money | 22In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 9,848Out of the Money | 7,566Out of the Money | |
INTCIn the Money | $3.90In the Money | $6.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 8,207Out of the Money | 3,953Out of the Money | |
INTCIn the Money | $3.90In the Money | $5.90In the Money | $4.60In the Money | $-0.95In the Money | 10In the Money | 117In the Money | INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 15,083Out of the Money | 7,463Out of the Money | |
INTCIn the Money | $3.65In the Money | $5.95In the Money | $4.18In the Money | $-1.17In the Money | 4In the Money | 6In the Money | INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 9,201Out of the Money | 1,946Out of the Money | |
INTCIn the Money | $3.65In the Money | $3.75In the Money | $3.70In the Money | $-0.65In the Money | 73In the Money | 261In the Money | INTCOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 14,668Out of the Money | 5,191Out of the Money | |
INTCIn the Money | $3.20In the Money | $3.80In the Money | $3.35In the Money | $-0.60In the Money | 209In the Money | 51In the Money | INTCOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.10Out of the Money | 5,861Out of the Money | 4,533Out of the Money | |
INTCIn the Money | $2.68In the Money | $3.40In the Money | $2.84In the Money | $-0.66In the Money | 166In the Money | 618In the Money | INTCNear the Money | $0.28Near the Money | $0.29Near the Money | $0.28Near the Money | $0.12Near the Money | 16,169Near the Money | 6,573Near the Money | |
INTCIn the Money | $2.08In the Money | $2.60In the Money | $2.50In the Money | $-0.50In the Money | 103In the Money | 85In the Money | INTCNear the Money | $0.39Near the Money | $0.40Near the Money | $0.40Near the Money | $0.16Near the Money | 7,251Near the Money | 5,102Near the Money | |
INTCIn the Money | $2.00In the Money | $2.20In the Money | $2.10In the Money | $-0.61In the Money | 1,763In the Money | 1,581In the Money | INTCNear the Money | $0.52Near the Money | $0.54Near the Money | $0.54Near the Money | $0.20Near the Money | 20,161Near the Money | 17,639Near the Money | |
INTCIn the Money | $1.70In the Money | $1.81In the Money | $1.80In the Money | $-0.57In the Money | 289In the Money | 150In the Money | INTCNear the Money | $0.68Near the Money | $0.78Near the Money | $0.73Near the Money | $0.26Near the Money | 9,241Near the Money | 6,496Near the Money | |
INTCIn the Money | $1.46In the Money | $1.52In the Money | $1.47In the Money | $-0.52In the Money | 1,347In the Money | 1,847In the Money | INTCNear the Money | $0.92Near the Money | $0.94Near the Money | $0.92Near the Money | $0.30Near the Money | 10,375Near the Money | 17,814Near the Money | |
INTCUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.23Underlying issue's last price | $-0.39Underlying issue's last price | 12,603Underlying issue's last price | 1,006Underlying issue's last price | Filter Table By Strike Price of$21.50Underlying issue's last price | INTCUnderlying issue's last price | $1.12Underlying issue's last price | $1.20Underlying issue's last price | $1.14Underlying issue's last price | $0.35Underlying issue's last price | 19,333Underlying issue's last price | 8,374Underlying issue's last price |
INTCNear the Money | $0.98Near the Money | $1.00Near the Money | $1.00Near the Money | $-0.34Near the Money | 19,567Near the Money | 4,476Near the Money | INTCIn the Money | $1.28In the Money | $1.61In the Money | $1.42In the Money | $0.39In the Money | 5,009In the Money | 8,281In the Money | |
INTCNear the Money | $0.77Near the Money | $0.81Near the Money | $0.78Near the Money | $-0.34Near the Money | 12,511Near the Money | 5,676Near the Money | INTCIn the Money | $1.45In the Money | $1.88In the Money | $1.71In the Money | $0.48In the Money | 3,098In the Money | 5,122In the Money | |
INTCNear the Money | $0.61Near the Money | $0.62Near the Money | $0.62Near the Money | $-0.25Near the Money | 22,079Near the Money | 13,484Near the Money | INTCIn the Money | $1.99In the Money | $3.05In the Money | $2.01In the Money | $0.43In the Money | 4,644In the Money | 4,262In the Money | |
INTCNear the Money | $0.48Near the Money | $0.60Near the Money | $0.49Near the Money | $-0.19Near the Money | 9,340Near the Money | 7,144Near the Money | INTCIn the Money | $2.36In the Money | $2.85In the Money | $2.50In the Money | $0.63In the Money | 194In the Money | 699In the Money | |
INTCNear the Money | $0.36Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.18Near the Money | 12,937Near the Money | 13,340Near the Money | INTCIn the Money | $2.70In the Money | $2.88In the Money | $2.79In the Money | $0.59In the Money | 205In the Money | 2,766In the Money | |
INTCNear the Money | $0.28Near the Money | $0.29Near the Money | $0.29Near the Money | $-0.16Near the Money | 7,794Near the Money | 6,232Near the Money | INTCIn the Money | $3.15In the Money | $3.70In the Money | $3.25In the Money | $0.69In the Money | 16In the Money | 29In the Money | |
INTCOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 16,188Out of the Money | 20,322Out of the Money | INTCIn the Money | $3.55In the Money | $3.70In the Money | $3.60In the Money | $0.59In the Money | 357In the Money | 964In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 3,286Out of the Money | 4,675Out of the Money | INTCIn the Money | $2.00In the Money | $4.65In the Money | $4.15In the Money | $1.40In the Money | 9In the Money | 802In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 5,659Out of the Money | 11,197Out of the Money | INTCIn the Money | $4.10In the Money | $5.50In the Money | $4.55In the Money | $0.75In the Money | 35In the Money | 1,042In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 2,040Out of the Money | 1,682Out of the Money | INTCIn the Money | $3.90In the Money | $7.00In the Money | $5.00In the Money | $0.85In the Money | 4In the Money | 28In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 8,395Out of the Money | 16,832Out of the Money | INTCIn the Money | $3.90In the Money | $7.50In the Money | $5.36In the Money | $1.21In the Money | 29In the Money | 242In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1,529Out of the Money | 3,164Out of the Money | INTCIn the Money | $3.85In the Money | $8.00In the Money | $5.95In the Money | $1.20In the Money | 3In the Money | 11In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 4,927Out of the Money | 4,164Out of the Money | INTCIn the Money | $4.90In the Money | $8.45In the Money | $6.40In the Money | $0.75In the Money | 27In the Money | 54In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2,305Out of the Money | 1,196Out of the Money | INTCIn the Money | $5.50In the Money | $9.00In the Money | $6.84In the Money | $0.94In the Money | 1In the Money | 4In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,928Out of the Money | 1,996Out of the Money | INTCIn the Money | $5.40In the Money | $9.45In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,592Out of the Money | 1,258Out of the Money | INTCIn the Money | $6.20In the Money | $9.95In the Money | $7.71In the Money | $7.71In the Money | 1In the Money | ---In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7,537Out of the Money | 9,184Out of the Money | INTCIn the Money | $7.15In the Money | $10.45In the Money | $8.19In the Money | $0.69In the Money | 1In the Money | 36In 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 | 676Out of the Money | 1,269Out of the Money | INTCIn the Money | $8.70In the Money | $9.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2,204Out of the Money | 1,538Out of the Money | INTCIn the Money | $7.40In the Money | $9.65In the Money | $9.31In the Money | $1.27In the Money | 1In the Money | 1In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2,118Out of the Money | 931Out of the Money | INTCIn the Money | $9.40In the Money | $11.00In the Money | $10.50In the Money | $1.18In the Money | 2In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 899Out of the Money | 449Out of the Money | INTCIn the Money | $10.90In the Money | $11.60In the Money | $10.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 67Out of the Money | 376Out of the Money | INTCIn the Money | $12.25In the Money | $14.35In the Money | $12.41In the Money | $1.97In the Money | 2In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 350Out of the Money | 5,012Out of the Money | INTCIn the Money | $12.45In the Money | $14.95In the Money | $13.40In the Money | $0.55In the Money | 1In the Money | ---In the Money |