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 | $9.50In the Money | $11.40In the Money | $11.08In the Money | $-0.22In the Money | 1In the Money | 181In the Money | INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
INTCIn the Money | $10.15In the Money | $10.55In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $8.75In the Money | $10.65In 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 | $8.15In the Money | $9.05In 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 | ---Out of the Money | 476Out of the Money | |
INTCIn the Money | $6.25In the Money | $7.40In the Money | $7.15In the Money | $0.00In the Money | ---In 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 | $5.35In the Money | $6.55In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 537In 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 | 5Out of the Money | 1,906Out of the Money | |
INTCIn the Money | $3.25In the Money | $5.40In the Money | $5.10In the Money | $0.25In the Money | 25In the Money | 195In 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 | 34Out of the Money | 2,616Out of the Money | |
INTCIn the Money | $4.70In the Money | $4.90In 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 | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 72Out of the Money | |
INTCIn the Money | $4.25In the Money | $4.35In the Money | $4.40In the Money | $0.30In the Money | 1In the Money | 217In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 43Out of the Money | 4,225Out of the Money | |
INTCIn the Money | $3.75In the Money | $4.00In the Money | $3.68In the Money | $0.58In the Money | 3In the Money | 2In the Money | INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 17Out of the Money | 276Out of the Money | |
INTCIn the Money | $3.25In the Money | $3.85In the Money | $3.45In the Money | $0.48In the Money | 33In the Money | 584In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 101Out of the Money | 19,590Out of the Money | |
INTCIn the Money | $2.77In the Money | $2.91In the Money | $2.89In the Money | $0.43In the Money | 3In the Money | 126In the Money | INTCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.01Near the Money | 10Near the Money | 807Near the Money | |
INTCIn the Money | $2.21In the Money | $2.46In the Money | $2.35In the Money | $0.07In the Money | 237In the Money | 1,465In the Money | INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.03Near the Money | 295Near the Money | 16,933Near the Money | |
INTCIn the Money | $1.79In the Money | $2.15In the Money | $2.04In the Money | $0.23In the Money | 20In the Money | 65In the Money | INTCNear the Money | $0.17Near the Money | $0.19Near the Money | $0.20Near the Money | $-0.04Near the Money | 319Near the Money | 1,943Near the Money | |
INTCIn the Money | $1.50In the Money | $1.77In the Money | $1.59In the Money | $0.12In the Money | 137In the Money | 7,061In the Money | INTCNear the Money | $0.27Near the Money | $0.29Near the Money | $0.29Near the Money | $-0.06Near the Money | 368Near the Money | 25,609Near the Money | |
INTCIn the Money | $1.22In the Money | $1.24In the Money | $1.31In the Money | $0.13In the Money | 175In the Money | 2,445In the Money | INTCNear the Money | $0.42Near the Money | $0.44Near the Money | $0.48Near the Money | $-0.04Near the Money | 210Near the Money | 4,653Near the Money | |
INTCUnderlying issue's last price | $0.92Underlying issue's last price | $0.95Underlying issue's last price | $0.93Underlying issue's last price | $0.05Underlying issue's last price | 563Underlying issue's last price | 20,155Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $0.63Underlying issue's last price | $0.65Underlying issue's last price | $0.67Underlying issue's last price | $-0.06Underlying issue's last price | 1,198Underlying issue's last price | 17,151Underlying issue's last price |
INTCNear the Money | $0.69Near the Money | $0.71Near the Money | $0.71Near the Money | $0.05Near the Money | 1,697Near the Money | 3,628Near the Money | INTCIn the Money | $0.89In the Money | $0.91In the Money | $0.92In the Money | $-0.10In the Money | 322In the Money | 2,030In the Money | |
INTCNear the Money | $0.50Near the Money | $0.51Near the Money | $0.51Near the Money | $0.03Near the Money | 2,891Near the Money | 32,837Near the Money | INTCIn the Money | $1.20In the Money | $1.22In the Money | $1.24In the Money | $-0.08In the Money | 330In the Money | 18,232In the Money | |
INTCNear the Money | $0.35Near the Money | $0.37Near the Money | $0.33Near the Money | $-0.01Near the Money | 514Near the Money | 899Near the Money | INTCIn the Money | $1.54In the Money | $1.78In the Money | $1.62In the Money | $-0.32In the Money | 126In the Money | 208In the Money | |
INTCNear the Money | $0.24Near the Money | $0.26Near the Money | $0.23Near the Money | $0.00Near the Money | 1,083Near the Money | 11,244Near the Money | INTCIn the Money | $1.91In the Money | $2.07In the Money | $1.92In the Money | $-0.47In the Money | 30In the Money | 8,823In the Money | |
INTCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.17Near the Money | $0.00Near the Money | 28Near the Money | 525Near the Money | INTCIn the Money | $1.80In the Money | $2.61In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
INTCNear the Money | $0.11Near the Money | $0.12Near the Money | $0.12Near the Money | $0.01Near the Money | 1,506Near the Money | 17,368Near the Money | INTCIn the Money | $2.74In the Money | $2.87In the Money | $2.88In the Money | $-0.14In the Money | 51In the Money | 6,376In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 36Out of the Money | 222Out of the Money | INTCIn the Money | $3.25In the Money | $3.45In the Money | $3.47In the Money | $-0.28In the Money | 6In the Money | 137In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 497Out of the Money | 19,129Out of the Money | INTCIn the Money | $3.75In the Money | $3.90In the Money | $3.91In the Money | $-0.04In the Money | 39In the Money | 6,737In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 41Out of the Money | 25Out of the Money | INTCIn the Money | $4.15In the Money | $4.60In the Money | $4.50In the Money | $-0.34In the Money | 2In 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 | 104Out of the Money | 5,403Out of the Money | INTCIn the Money | $4.70In the Money | $5.10In the Money | $4.99In the Money | $-0.31In the Money | 2In the Money | 649In 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 | 4Out of the Money | 50Out of the Money | INTCIn the Money | $5.10In the Money | $5.40In the Money | $5.66In 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 | $0.03Out of the Money | $-0.01Out of the Money | 15Out of the Money | 5,382Out of the Money | INTCIn the Money | $5.65In the Money | $6.10In the Money | $5.75In the Money | $-0.30In the Money | 770In the Money | 850In 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 | 23Out of the Money | 5,209Out of the Money | INTCIn the Money | $5.70In the Money | $7.05In the Money | $6.90In the Money | $0.00In the Money | 1,533In 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 | 5Out of the Money | 5,660Out of the Money | INTCIn the Money | $7.60In the Money | $8.05In the Money | $8.05In the Money | $0.14In the Money | 3,960In the Money | 1,398In 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 | 220Out of the Money | 15,860Out of the Money | INTCIn the Money | $8.70In the Money | $9.05In the Money | $8.90In the Money | $-0.10In the Money | 7,650In the Money | 3,234In 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 | 69Out of the Money | 2,587Out of the Money | INTCIn the Money | $9.55In the Money | $10.00In the Money | $10.05In the Money | $0.15In the Money | 8,080In the Money | 2,824In 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 | 1Out of the Money | 3,959Out of the Money | INTCIn the Money | $10.50In the Money | $11.10In the Money | $10.83In the Money | $-0.17In the Money | 4,650In 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 | 8Out of the Money | 3,798Out of the Money | INTCIn the Money | $11.70In the Money | $12.25In the Money | $11.75In the Money | $-0.15In the Money | 3,912In the Money | 1,682In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 3,265Out of the Money | INTCIn the Money | $12.45In the Money | $13.60In the Money | $12.75In the Money | $-0.30In the Money | 1,920In the Money | 628In 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 | 9Out of the Money | 12,766Out of the Money | INTCIn the Money | $13.55In the Money | $14.10In the Money | $13.65In the Money | $-0.40In the Money | 830In the Money | 278In 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 | 2,320Out of the Money | INTCIn the Money | $14.70In the Money | $14.90In the Money | $14.75In the Money | $-0.30In the Money | 527In the Money | 188In 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 | 1,936Out of the Money | INTCIn the Money | $14.15In the Money | $15.90In the Money | $15.75In the Money | $-0.69In the Money | 45In the Money | 13In 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 | 2,128Out of the Money | INTCIn the Money | $16.65In the Money | $16.95In the Money | $16.75In the Money | $-0.30In the Money | 96In 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 | $17.00In the Money | $19.70In 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 | $0.00Out of the Money | 10Out of the Money | 11,444Out of the Money | INTCIn the Money | $17.80In the Money | $19.00In the Money | $18.75In the Money | $-0.35In the Money | 102In 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 | $23.60In the Money | $24.25In 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 | $28.25In the Money | $30.00In 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 | $33.20In the Money | $34.50In 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 | $38.60In the Money | $39.60In 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 | $43.25In the Money | $44.55In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |