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 | $11.95In the Money | $13.55In the Money | $11.30In the Money | $0.22In the Money | 30In the Money | 181In 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 | 188Out of the Money | |
INTCIn the Money | $9.40In the Money | $12.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $8.30In the Money | $11.45In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
INTCIn the Money | $7.45In the Money | $10.40In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 14In 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 | 476Out of the Money | |
INTCIn the Money | $8.00In the Money | $8.10In the Money | $7.55In the Money | $0.40In the Money | 15In the Money | 146In 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 | 379Out of the Money | |
INTCIn the Money | $6.80In the Money | $8.10In the Money | $6.94In the Money | $0.74In the Money | 54In the Money | 537In 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 | 72Out of the Money | 1,905Out of the Money | |
INTCIn the Money | $6.00In the Money | $7.00In the Money | $5.55In the Money | $0.45In the Money | 48In the Money | 178In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 155Out of the Money | 2,624Out of the Money | |
INTCIn the Money | $3.50In the Money | $6.60In 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 | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
INTCIn the Money | $5.00In the Money | $5.50In the Money | $5.10In the Money | $0.70In the Money | 5In the Money | 217In 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 | 1,089Out of the Money | 4,225Out of the Money | |
INTCIn the Money | $3.50In the Money | $5.35In the Money | $4.55In the Money | $0.87In the Money | 12In the Money | 5In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 141Out of the Money | 276Out of the Money | |
INTCIn the Money | $3.00In the Money | $4.60In the Money | $4.02In the Money | $0.57In the Money | 171In the Money | 597In 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 | 365Out of the Money | 19,613Out of the Money | |
INTCIn the Money | $3.35In the Money | $3.65In the Money | $3.60In the Money | $0.71In the Money | 2In the Money | 123In the Money | INTCOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 310Out of the Money | 801Out of the Money | |
INTCIn the Money | $3.05In the Money | $3.15In the Money | $3.07In the Money | $0.72In the Money | 259In the Money | 1,669In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 1,238Out of the Money | 16,884Out of the Money | |
INTCIn the Money | $2.57In the Money | $2.87In the Money | $2.79In the Money | $0.75In the Money | 16In the Money | 70In the Money | INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.11Near the Money | 608Near the Money | 2,002Near the Money | |
INTCIn the Money | $2.18In the Money | $2.25In the Money | $2.20In the Money | $0.61In the Money | 1,029In the Money | 7,024In the Money | INTCNear the Money | $0.14Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.15Near the Money | 1,843Near the Money | 25,414Near the Money | |
INTCIn the Money | $1.77In the Money | $1.83In the Money | $1.80In the Money | $0.49In the Money | 214In the Money | 2,422In the Money | INTCNear the Money | $0.23Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.24Near the Money | 793Near the Money | 4,695Near the Money | |
INTCIn the Money | $1.42In the Money | $1.47In the Money | $1.44In the Money | $0.51In the Money | 5,570In the Money | 20,305In the Money | INTCNear the Money | $0.37Near the Money | $0.42Near the Money | $0.38Near the Money | $-0.29Near the Money | 3,715Near the Money | 17,474Near the Money | |
INTCIn the Money | $1.12In the Money | $1.35In the Money | $1.17In the Money | $0.46In the Money | 3,098In the Money | 4,544In the Money | INTCNear the Money | $0.47Near the Money | $0.59Near the Money | $0.59Near the Money | $-0.33Near the Money | 3,250Near the Money | 2,292Near the Money | |
INTCUnderlying issue's last price | $0.88Underlying issue's last price | $0.90Underlying issue's last price | $0.88Underlying issue's last price | $0.37Underlying issue's last price | 15,822Underlying issue's last price | 34,094Underlying issue's last price | Filter Table By Strike Price of$32.00Underlying issue's last price | INTCUnderlying issue's last price | $0.81Underlying issue's last price | $0.83Underlying issue's last price | $0.81Underlying issue's last price | $-0.43Underlying issue's last price | 9,128Underlying issue's last price | 18,489Underlying issue's last price |
INTCNear the Money | $0.65Near the Money | $0.87Near the Money | $0.66Near the Money | $0.33Near the Money | 11,722Near the Money | 1,025Near the Money | INTCIn the Money | $1.10In the Money | $1.13In the Money | $1.09In the Money | $-0.53In the Money | 1,625In the Money | 212In the Money | |
INTCNear the Money | $0.50Near the Money | $0.51Near the Money | $0.50Near the Money | $0.27Near the Money | 14,927Near the Money | 11,515Near the Money | INTCIn the Money | $1.23In the Money | $1.46In the Money | $1.42In the Money | $-0.50In the Money | 491In the Money | 8,806In the Money | |
INTCNear the Money | $0.35Near the Money | $0.38Near the Money | $0.36Near the Money | $0.19Near the Money | 1,484Near the Money | 537Near the Money | INTCIn the Money | $1.79In the Money | $1.84In the Money | $1.78In the Money | $-1.02In the Money | 7In the Money | 36In the Money | |
INTCNear the Money | $0.26Near the Money | $0.27Near the Money | $0.27Near the Money | $0.15Near the Money | 5,552Near the Money | 17,309Near the Money | INTCIn the Money | $2.19In the Money | $2.31In the Money | $2.25In the Money | $-0.63In the Money | 371In the Money | 6,371In the Money | |
INTCNear the Money | $0.18Near the Money | $0.20Near the Money | $0.19Near the Money | $0.11Near the Money | 2,582Near the Money | 237Near the Money | INTCIn the Money | $2.56In the Money | $2.84In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.14Near the Money | $0.08Near the Money | 3,669Near the Money | 19,320Near the Money | INTCIn the Money | $3.05In the Money | $3.15In the Money | $3.10In the Money | $-0.81In the Money | 34In the Money | 6,737In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 212Out of the Money | 46Out of the Money | INTCIn the Money | $3.50In the Money | $4.60In the Money | $3.55In the Money | $-0.95In the Money | 16In the Money | ---In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 3,878Out of the Money | 5,397Out of the Money | INTCIn the Money | $4.00In the Money | $4.10In the Money | $3.85In the Money | $-1.14In the Money | 3In the Money | 651In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 44Out of the Money | 52Out of the Money | INTCIn the Money | $2.90In the Money | $5.60In the Money | $5.66In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 151Out of the Money | 5,370Out of the Money | INTCIn the Money | $3.95In the Money | $5.70In the Money | $5.00In the Money | $-0.75In the Money | 2In the Money | 850In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 85Out of the Money | 5,208Out of the Money | INTCIn the Money | $4.65In the Money | $7.65In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 732In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 62Out of the Money | 5,661Out of the Money | INTCIn the Money | $6.00In the Money | $7.65In the Money | $7.65In the Money | $-0.40In the Money | 2In the Money | 1,398In 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 | 570Out of the Money | 16,018Out of the Money | INTCIn the Money | $6.50In the Money | $9.50In the Money | $8.14In the Money | $-0.76In the Money | 130In the Money | 3,233In 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 | 106Out of the Money | 2,628Out of the Money | INTCIn the Money | $7.95In the Money | $10.00In the Money | $9.10In the Money | $-0.95In the Money | 430In the Money | 2,824In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 3,959Out of the Money | INTCIn the Money | $9.85In the Money | $10.95In the Money | $10.10In the Money | $-0.73In the Money | 210In the Money | 2,009In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 87Out of the Money | 3,791Out of the Money | INTCIn the Money | $9.95In the Money | $11.90In the Money | $11.20In the Money | $-0.55In the Money | 180In the Money | 1,682In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 3,253Out of the Money | INTCIn the Money | $10.95In the Money | $12.75In the Money | $12.10In the Money | $-0.65In the Money | 130In the Money | 628In 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 | 57Out of the Money | 12,767Out of the Money | INTCIn the Money | $12.50In the Money | $14.00In the Money | $13.05In the Money | $-0.60In the Money | 49In the Money | 278In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,320Out of the Money | INTCIn the Money | $12.95In the Money | $15.05In the Money | $14.03In the Money | $-0.72In the Money | 42In the Money | 188In 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 | 1,936Out of the Money | INTCIn the Money | $13.95In the Money | $16.05In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | 2,127Out of the Money | INTCIn the Money | $14.95In the Money | $16.80In the Money | $15.65In the Money | $-1.10In the Money | 12In the Money | 33In 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 | 2,454Out of the Money | INTCIn the Money | $16.05In the Money | $18.05In 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 | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 11,437Out of the Money | INTCIn the Money | $17.05In the Money | $18.20In the Money | $18.00In the Money | $-0.75In the Money | 12In the Money | 36In 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 | 3,259Out of the Money | INTCIn the Money | $22.65In the Money | $23.25In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,825Out of the Money | INTCIn the Money | $26.25In the Money | $29.85In 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 | $32.05In the Money | $33.20In 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 | $0.07Out 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 | $36.25In the Money | $39.80In 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 | ---Out of the Money | 3,738Out of the Money | INTCIn the Money | $41.35In the Money | $44.90In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |