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 | $12.40In the Money | $15.45In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 174In 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 | 1Out of the Money | 188Out of the Money | |
INTCIn the Money | $11.40In the Money | $14.95In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | INTCOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $10.50In the Money | $13.85In the Money | $9.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
INTCIn the Money | $10.50In the Money | $12.60In the Money | $10.65In the Money | $2.30In the Money | 4In the Money | 14In the Money | INTCOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 472Out of the Money | |
INTCIn the Money | $9.40In the Money | $11.10In the Money | $9.50In the Money | $1.95In the Money | 6In the Money | 134In 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 | 379Out of the Money | |
INTCIn the Money | $8.75In the Money | $10.25In the Money | $9.00In the Money | $2.06In the Money | 64In the Money | 495In 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 | 28Out of the Money | 1,887Out of the Money | |
INTCIn the Money | $7.40In the Money | $8.70In the Money | $7.96In the Money | $2.41In the Money | 41In the Money | 194In 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 | 126Out of the Money | 2,583Out of the Money | |
INTCIn the Money | $6.70In the Money | $9.45In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 30Out of the Money | 73Out of the Money | |
INTCIn the Money | $6.25In the Money | $8.00In the Money | $6.50In the Money | $1.40In the Money | 7In the Money | 213In 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 | 126Out of the Money | 4,522Out of the Money | |
INTCIn the Money | $6.05In the Money | $7.75In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | INTCOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 45Out of the Money | 344Out of the Money | |
INTCIn the Money | $5.90In the Money | $6.25In the Money | $6.05In the Money | $2.03In the Money | 89In the Money | 504In the Money | INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 483Out of the Money | 19,500Out of the Money | |
INTCIn the Money | $5.10In the Money | $6.20In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 123In 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 | 520Out of the Money | 870Out of the Money | |
INTCIn the Money | $4.60In the Money | $6.25In the Money | $5.01In the Money | $1.94In the Money | 326In the Money | 1,631In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 4,637Out of the Money | 16,433Out of the Money | |
INTCIn the Money | $3.50In the Money | $5.95In the Money | $4.00In the Money | $1.21In the Money | 8In the Money | 71In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 156Out of the Money | 2,011Out of the Money | |
INTCIn the Money | $3.95In the Money | $4.20In the Money | $4.09In the Money | $1.89In the Money | 1,285In the Money | 6,411In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 4,711Out of the Money | 25,538Out of the Money | |
INTCIn the Money | $3.55In the Money | $3.95In the Money | $3.65In the Money | $1.85In the Money | 159In the Money | 2,383In the Money | INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.18Out of the Money | 433Out of the Money | 4,695Out of the Money | |
INTCIn the Money | $3.10In the Money | $3.20In the Money | $3.15In the Money | $1.71In the Money | 2,309In the Money | 21,425In the Money | INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.29Near the Money | 1,851Near the Money | 16,614Near the Money | |
INTCIn the Money | $2.68In the Money | $2.99In the Money | $2.75In the Money | $1.58In the Money | 2,973In the Money | 3,720In the Money | INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.45Near the Money | 1,573Near the Money | 2,738Near the Money | |
INTCIn the Money | $2.21In the Money | $2.30In the Money | $2.27In the Money | $1.39In the Money | 6,351In the Money | 36,654In the Money | INTCNear the Money | $0.21Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.59Near the Money | 2,176Near the Money | 25,315Near the Money | |
INTCIn the Money | $1.87In the Money | $2.20In the Money | $1.87In the Money | $1.21In the Money | 3,207In the Money | 6,884In the Money | INTCNear the Money | $0.13Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.77Near the Money | 2,307Near the Money | 1,602Near the Money | |
INTCIn the Money | $1.53In the Money | $1.56In the Money | $1.54In the Money | $1.04In the Money | 8,167In the Money | 17,327In the Money | INTCNear the Money | $0.47Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.94Near the Money | 3,232Near the Money | 9,022Near the Money | |
INTCUnderlying issue's last price | $1.23Underlying issue's last price | $1.28Underlying issue's last price | $1.24Underlying issue's last price | $0.88Underlying issue's last price | 11,878Underlying issue's last price | 1,706Underlying issue's last price | Filter Table By Strike Price of$33.50Underlying issue's last price | INTCUnderlying issue's last price | $0.66Underlying issue's last price | $0.68Underlying issue's last price | $0.68Underlying issue's last price | $-1.10Underlying issue's last price | 1,491Underlying issue's last price | 33Underlying issue's last price |
INTCNear the Money | $0.97Near the Money | $0.99Near the Money | $0.97Near the Money | $0.70Near the Money | 28,767Near the Money | 20,052Near the Money | INTCIn the Money | $0.91In the Money | $0.93In the Money | $0.91In the Money | $-1.34In the Money | 3,230In the Money | 6,418In the Money | |
INTCNear the Money | $0.76Near the Money | $0.80Near the Money | $0.77Near the Money | $0.58Near the Money | 8,495Near the Money | 1,261Near the Money | INTCIn the Money | $1.19In the Money | $1.22In the Money | $1.22In the Money | $-2.25In the Money | 1,016In the Money | 143In the Money | |
INTCNear the Money | $0.58Near the Money | $0.60Near the Money | $0.60Near the Money | $0.46Near the Money | 19,750Near the Money | 19,369Near the Money | INTCIn the Money | $1.33In the Money | $1.57In the Money | $1.53In the Money | $-1.57In the Money | 1,144In the Money | 6,735In the Money | |
INTCNear the Money | $0.25Near the Money | $0.46Near the Money | $0.44Near the Money | $0.34Near the Money | 1,915Near the Money | 204Near the Money | INTCIn the Money | $1.63In the Money | $2.05In the Money | $2.19In the Money | $-1.36In the Money | 115In the Money | 16In the Money | |
INTCNear the Money | $0.32Near the Money | $0.35Near the Money | $0.35Near the Money | $0.27Near the Money | 4,228Near the Money | 7,206Near the Money | INTCIn the Money | $1.69In the Money | $3.95In the Money | $2.72In the Money | $-1.13In the Money | 16In the Money | 651In the Money | |
INTCNear the Money | $0.25Near the Money | $0.29Near the Money | $0.26Near the Money | $0.19Near the Money | 789Near the Money | 79Near the Money | INTCIn the Money | $2.57In the Money | $2.81In the Money | $5.66In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 2,332Out of the Money | 5,446Out of the Money | INTCIn the Money | $3.10In the Money | $3.20In the Money | $3.70In the Money | $-1.30In the Money | 8In the Money | 852In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.09Out of the Money | 2,009Out of the Money | 5,236Out of the Money | INTCIn the Money | $4.00In the Money | $4.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 732In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 2,147Out of the Money | 5,651Out of the Money | INTCIn the Money | $4.95In the Money | $6.65In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 1,398In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 3,917Out of the Money | 16,057Out of the Money | INTCIn the Money | $5.90In the Money | $7.30In the Money | $6.85In the Money | $-1.29In the Money | 30In the Money | 3,233In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 490Out of the Money | 2,627Out of the Money | INTCIn the Money | $5.95In the Money | $8.70In the Money | $7.75In the Money | $-1.35In the Money | 12In the Money | 2,824In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 326Out of the Money | 3,957Out of the Money | INTCIn the Money | $7.00In the Money | $9.80In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 2,009In 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 | 163Out of the Money | 3,746Out of the Money | INTCIn the Money | $7.75In the Money | $10.10In the Money | $9.00In the Money | $-2.20In the Money | 800In the Money | 1,682In 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 | 304Out of the Money | 3,254Out of the Money | INTCIn the Money | $8.95In the Money | $10.30In the Money | $10.05In the Money | $-2.05In the Money | 340In the Money | 628In 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 | 584Out of the Money | 12,814Out of the Money | INTCIn the Money | $9.10In the Money | $13.05In the Money | $10.50In the Money | $-2.55In the Money | 164In the Money | 287In 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 | 178Out of the Money | 2,320Out of the Money | INTCIn the Money | $10.95In the Money | $13.45In the Money | $12.30In the Money | $-1.73In the Money | 183In the Money | 188In 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 | 161Out of the Money | 1,936Out of the Money | INTCIn the Money | $12.40In the Money | $14.90In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | 127Out of the Money | 2,127Out of the Money | INTCIn the Money | $13.00In the Money | $15.75In the Money | $14.00In the Money | $-1.65In the Money | 30In the Money | 35In 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 | 15Out of the Money | 2,454Out of the Money | INTCIn the Money | $14.90In the Money | $16.95In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 8In 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 | 105Out of the Money | 11,437Out of the Money | INTCIn the Money | $15.20In the Money | $17.40In the Money | $17.45In the Money | $-0.55In the Money | 33In the Money | 38In 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 | 14Out of the Money | 3,259Out of the Money | INTCIn the Money | $20.35In the Money | $21.75In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 7In 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 | 2Out of the Money | 3,825Out of the Money | INTCIn the Money | $24.75In the Money | $28.05In the Money | $28.93In 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 | 6,175Out of the Money | INTCIn the Money | $29.50In the Money | $33.05In the Money | $15.90In 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 | 3,533Out of the Money | INTCIn the Money | $34.80In the Money | $38.05In the Money | $33.55In 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 | 4Out of the Money | 3,738Out of the Money | INTCIn the Money | $39.50In the Money | $42.75In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |