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 | $15.00In the Money | $15.35In the Money | $15.40In the Money | $0.00In the Money | ---In 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 | $12.00In the Money | $12.75In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 95In 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 | $9.45In the Money | $11.95In 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 | $9.80In the Money | $10.55In 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 | $9.05In the Money | $9.35In 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 | $8.00In the Money | $9.35In the Money | $8.45In the Money | $0.00In the Money | ---In 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 | $7.15In the Money | $8.50In the Money | $7.29In the Money | $0.00In the Money | ---In 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 | 6Out of the Money | 3,364Out of the Money | |
INTCIn the Money | $6.25In the Money | $6.35In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 103In 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 | 850Out of the Money | |
INTCIn the Money | $5.25In the Money | $5.35In the Money | $5.25In the Money | $-0.08In the Money | 7In the Money | 3,176In 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 | 1Out of the Money | 9,446Out of the Money | |
INTCIn the Money | $4.25In the Money | $4.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 92In 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 | 2,665Out of the Money | |
INTCIn the Money | $3.75In the Money | $3.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 700Out of the Money | 105Out of the Money | |
INTCIn the Money | $2.88In the Money | $3.35In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 3,819In 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 | 164Out of the Money | 28,698Out of the Money | |
INTCIn the Money | $2.76In the Money | $2.83In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 45In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 21Near the Money | 819Near the Money | |
INTCIn the Money | $2.28In the Money | $2.34In the Money | $2.35In the Money | $-0.07In the Money | 1In the Money | 586In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 206Near the Money | 9,674Near the Money | |
INTCIn the Money | $1.79In the Money | $1.85In the Money | $1.85In the Money | $-0.04In the Money | 42In the Money | 50In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 75Near the Money | 1,557Near the Money | |
INTCIn the Money | $1.32In the Money | $1.37In the Money | $1.35In the Money | $-0.21In the Money | 63In the Money | 1,105In the Money | INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 215Near the Money | 18,016Near the Money | |
INTCIn the Money | $0.90In the Money | $0.94In the Money | $0.93In the Money | $-0.16In the Money | 66In the Money | 1,812In the Money | INTCNear the Money | $0.13Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.01Near the Money | 778Near the Money | 7,202Near the Money | |
INTCUnderlying issue's last price | $0.56Underlying issue's last price | $0.57Underlying issue's last price | $0.58Underlying issue's last price | $-0.16Underlying issue's last price | 422Underlying issue's last price | 17,678Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $0.28Underlying issue's last price | $0.29Underlying issue's last price | $0.28Underlying issue's last price | $0.02Underlying issue's last price | 1,577Underlying issue's last price | 39,182Underlying issue's last price |
INTCNear the Money | $0.31Near the Money | $0.32Near the Money | $0.31Near the Money | $-0.15Near the Money | 1,500Near the Money | 7,978Near the Money | INTCIn the Money | $0.53In the Money | $0.54In the Money | $0.52In the Money | $0.05In the Money | 404In the Money | 6,999In the Money | |
INTCNear the Money | $0.15Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.11Near the Money | 1,126Near the Money | 21,557Near the Money | INTCIn the Money | $0.88In the Money | $0.96In the Money | $0.88In the Money | $0.04In the Money | 754In the Money | 11,360In the Money | |
INTCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.07Near the Money | 1,004Near the Money | 13,918Near the Money | INTCIn the Money | $1.28In the Money | $1.34In the Money | $1.24In the Money | $-0.01In the Money | 8In the Money | 7,544In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.02Near the Money | 1,044Near the Money | 32,836Near the Money | INTCIn the Money | $1.74In the Money | $1.82In the Money | $1.84In the Money | $0.20In the Money | 59In the Money | 17,942In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 547Near the Money | 5,366Near the Money | INTCIn the Money | $2.14In the Money | $2.35In the Money | $2.25In the Money | $0.10In the Money | 11In the Money | 1,656In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.02Near the Money | 191Near the Money | 9,377Near the Money | INTCIn the Money | $2.71In the Money | $2.79In the Money | $2.80In the Money | $0.11In the Money | 1In the Money | 7,078In 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 | 240Out of the Money | 1,181Out of the Money | INTCIn the Money | $2.85In the Money | $5.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 5In 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 | 221Out of the Money | 18,220Out of the Money | INTCIn the Money | $3.70In the Money | $3.80In the Money | $3.68In the Money | $0.13In the Money | 20In the Money | 4,913In 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 | 129Out of the Money | 2,514Out of the Money | INTCIn the Money | $4.15In the Money | $4.30In 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 | $0.01Out of the Money | $-0.01Out of the Money | 181Out of the Money | 30,133Out of the Money | INTCIn the Money | $4.70In the Money | $4.80In the Money | $4.75In the Money | $0.11In the Money | 15In the Money | 11,640In 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 | 11Out of the Money | 783Out of the Money | INTCIn the Money | $5.20In the Money | $5.30In 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 | $-0.01Out of the Money | 45Out of the Money | 41,176Out of the Money | INTCIn the Money | $5.70In the Money | $5.80In the Money | $5.80In the Money | $0.20In the Money | 1In the Money | 1,106In 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 | 1,128Out of the Money | INTCIn the Money | $6.20In the Money | $6.35In 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 | 1Out of the Money | 22,630Out of the Money | INTCIn the Money | $6.70In the Money | $6.80In the Money | $6.59In the Money | $0.00In the Money | ---In the Money | 2,519In 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 | 9,859Out of the Money | INTCIn the Money | $7.70In the Money | $7.80In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 985In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,278Out of the Money | INTCIn the Money | $8.70In the Money | $8.80In the Money | $8.75In the Money | $0.15In the Money | 2In 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 | 1Out of the Money | 36,481Out of the Money | INTCIn the Money | $9.70In the Money | $9.80In the Money | $9.75In the Money | $0.15In the Money | 2In the Money | 584In 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 | $10.70In the Money | $10.80In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 1,071In 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 | 11,635Out of the Money | INTCIn the Money | $11.65In the Money | $11.80In the Money | $11.60In 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 | 6,642Out of the Money | INTCIn the Money | $12.65In the Money | $12.80In the Money | $12.80In the Money | $0.20In the Money | 1In the Money | 736In 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 | 3,290Out of the Money | INTCIn the Money | $13.25In the Money | $13.85In the Money | $13.61In 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 | 49,751Out of the Money | INTCIn the Money | $14.15In the Money | $14.80In the Money | $14.67In 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 | ---Out of the Money | 10,248Out of the Money | INTCIn the Money | $15.60In the Money | $16.50In the Money | $15.55In 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 | $15.75In the Money | $17.55In the Money | $16.72In 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 | 6,278Out of the Money | INTCIn the Money | $17.30In the Money | $18.00In the Money | $17.75In 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 | ---Out of the Money | 2,711Out of the Money | INTCIn the Money | $17.65In the Money | $19.60In the Money | $18.80In 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 | ---Out of the Money | 29,340Out of the Money | INTCIn the Money | $18.60In the Money | $20.60In the Money | $19.64In 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 | 3Out of the Money | 23,472Out of the Money | INTCIn the Money | $24.30In the Money | $25.00In the Money | $24.84In 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 | $28.20In the Money | $31.20In 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 | ---Out of the Money | 4,633Out of the Money | INTCIn the Money | $33.20In the Money | $36.20In 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 | $38.20In the Money | $40.50In 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 | 6,987Out of the Money | INTCIn the Money | $43.20In the Money | $46.20In the Money | $44.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |