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 | $13.40In the Money | $15.00In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | $12.35In the Money | $14.00In the Money | $11.53In the Money | $0.00In the Money | ---In the Money | 2In 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 | $11.40In the Money | $13.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $10.40In the Money | $12.20In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
INTCIn the Money | $9.30In the Money | $11.00In the Money | $5.80In 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 | ---Out of the Money | 31Out of the Money | |
INTCIn the Money | $8.50In the Money | $10.00In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 20In 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 | 58Out of the Money | |
INTCIn the Money | $7.50In the Money | $9.00In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 12In 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 | 100Out of the Money | 262Out of the Money | |
INTCIn the Money | $6.60In the Money | $8.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
INTCIn the Money | $5.65In the Money | $8.00In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 27In 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 | 744Out of the Money | |
INTCIn the Money | $5.55In the Money | $7.50In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 46In 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 | 268Out of the Money | |
INTCIn the Money | $5.60In the Money | $5.70In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 39In 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 | 1,469Out of the Money | |
INTCIn the Money | $5.10In the Money | $5.15In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 67In 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 | 153Out of the Money | |
INTCIn the Money | $4.60In the Money | $4.65In the Money | $4.75In the Money | $-0.47In the Money | 9In the Money | 771In 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 | 15Out of the Money | 1,540Out of the Money | |
INTCIn the Money | $4.10In the Money | $4.15In the Money | $4.10In the Money | $-1.30In the Money | 5In the Money | 69In 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 | 200Out of the Money | 1,576Out of the Money | |
INTCIn the Money | $3.60In the Money | $3.70In the Money | $3.80In the Money | $-0.30In the Money | 4In the Money | 1,192In 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 | 4,398Out of the Money | |
INTCIn the Money | $3.10In the Money | $3.20In the Money | $3.15In the Money | $-0.65In the Money | 7In the Money | 267In 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 | 44Out of the Money | 2,800Out of the Money | |
INTCIn the Money | $2.63In the Money | $2.67In the Money | $2.70In the Money | $-0.75In the Money | 222In the Money | 3,089In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 525Near the Money | 5,799Near the Money | |
INTCIn the Money | $2.14In the Money | $2.18In the Money | $2.24In the Money | $-0.63In the Money | 26In the Money | 2,775In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 530Near the Money | 3,481Near the Money | |
INTCIn the Money | $1.65In the Money | $1.70In the Money | $1.73In the Money | $-0.75In the Money | 87In the Money | 3,760In the Money | INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 1,028Near the Money | 3,380Near the Money | |
INTCIn the Money | $1.21In the Money | $1.24In the Money | $1.29In the Money | $-0.70In the Money | 55In the Money | 2,815In the Money | INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $0.04Near the Money | 1,183Near the Money | 4,069Near the Money | |
INTCIn the Money | $0.82In the Money | $0.85In the Money | $0.84In the Money | $-0.72In the Money | 1,086In the Money | 5,711In the Money | INTCNear the Money | $0.19Near the Money | $0.20Near the Money | $0.19Near the Money | $0.10Near the Money | 4,859Near the Money | 7,980Near the Money | |
INTCUnderlying issue's last price | $0.52Underlying issue's last price | $0.53Underlying issue's last price | $0.52Underlying issue's last price | $-0.65Underlying issue's last price | 5,094Underlying issue's last price | 3,432Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | INTCUnderlying issue's last price | $0.38Underlying issue's last price | $0.40Underlying issue's last price | $0.39Underlying issue's last price | $0.22Underlying issue's last price | 3,748Underlying issue's last price | 6,661Underlying issue's last price |
INTCNear the Money | $0.31Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.49Near the Money | 3,623Near the Money | 8,264Near the Money | INTCIn the Money | $0.67In the Money | $0.70In the Money | $0.69In the Money | $0.37In the Money | 3,907In the Money | 8,278In the Money | |
INTCNear the Money | $0.18Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.33Near the Money | 4,415Near the Money | 8,013Near the Money | INTCIn the Money | $1.04In the Money | $1.07In the Money | $1.06In the Money | $0.52In the Money | 1,593In the Money | 16,118In the Money | |
INTCNear the Money | $0.11Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.23Near the Money | 10,211Near the Money | 23,262Near the Money | INTCIn the Money | $1.46In the Money | $1.50In the Money | $1.37In the Money | $0.53In the Money | 747In the Money | 2,569In the Money | |
INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.14Near the Money | 2,735Near the Money | 8,011Near the Money | INTCIn the Money | $1.92In the Money | $1.97In the Money | $1.83In the Money | $0.48In the Money | 69In the Money | 4,275In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.10Near the Money | 5,572Near the Money | 22,825Near the Money | INTCIn the Money | $2.39In the Money | $2.44In the Money | $2.38In the Money | $0.68In the Money | 30In the Money | 416In the Money | |
INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.06Near the Money | 1,345Near the Money | 5,844Near the Money | INTCIn the Money | $2.87In the Money | $2.93In the Money | $2.69In the Money | $0.45In the Money | 9In the Money | 121In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 497Out of the Money | 11,130Out of the Money | INTCIn the Money | $3.35In the Money | $3.45In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 135Out of the Money | 1,991Out of the Money | INTCIn the Money | $3.85In the Money | $3.95In the Money | $3.70In the Money | $0.45In the Money | 1In the Money | 2In 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 | 840Out of the Money | 4,874Out of the Money | INTCIn the Money | $4.35In the Money | $4.45In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 3In 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 | 157Out of the Money | 718Out of the Money | INTCIn the Money | $4.85In the Money | $4.95In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | 371Out of the Money | 1,258Out of the Money | INTCIn the Money | $5.35In the Money | $5.45In the Money | $5.30In the Money | $0.78In the Money | 180In the Money | 38In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 42Out of the Money | 270Out of the Money | INTCIn the Money | $5.85In the Money | $5.95In the Money | $5.32In 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 | $-0.01Out of the Money | 208Out of the Money | 950Out of the Money | INTCIn the Money | $6.35In the Money | $6.45In the Money | $5.70In the Money | $0.20In the Money | 1In the Money | 5In 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 | 210Out of the Money | INTCIn the Money | $6.85In the Money | $6.95In the Money | $6.76In the Money | $1.16In the Money | 1In 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 | ---Out of the Money | 4,233Out of the Money | INTCIn the Money | $7.35In the Money | $7.45In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | 61Out of the Money | INTCIn the Money | $7.85In the Money | $7.95In 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 | 5Out of the Money | 548Out of the Money | INTCIn the Money | $8.35In the Money | $8.45In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 2In 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 | $8.85In the Money | $8.95In 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 | ---Out of the Money | 369Out of the Money | INTCIn the Money | $8.95In the Money | $9.60In 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 | ---Out of the Money | 951Out of the Money | INTCIn the Money | $9.95In the Money | $10.50In the Money | $9.60In 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 | ---Out of the Money | 202Out of the Money | INTCIn the Money | $10.95In the Money | $11.60In the Money | $10.15In 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 | 1Out of the Money | 1,891Out of the Money | INTCIn the Money | $11.00In the Money | $12.95In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money |