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 | $10.55In the Money | $10.75In the Money | $11.30In the Money | $0.00In the Money | ---In 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 | 189Out of the Money | |
INTCIn the Money | $9.40In the Money | $9.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $8.55In the Money | $9.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
INTCIn the Money | $7.55In the Money | $7.80In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 14In 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 | ---Out of the Money | 477Out of the Money | |
INTCIn the Money | $6.55In the Money | $6.70In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 38In 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 | ---Out of the Money | 372Out of the Money | |
INTCIn the Money | $5.50In the Money | $6.30In the Money | $5.62In the Money | $-0.23In the Money | 1In the Money | 489In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,708Out of the Money | |
INTCIn the Money | $3.55In the Money | $5.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 202In 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 | 1Out of the Money | 2,552Out of the Money | |
INTCIn the Money | $4.10In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
INTCIn the Money | $3.65In the Money | $3.75In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 238In the Money | INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,861Out of the Money | |
INTCIn the Money | $3.15In the Money | $3.30In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCNear the Money | $0.11Near the Money | $0.12Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 52Near the Money | |
INTCIn the Money | $2.76In the Money | $2.90In the Money | $2.92In the Money | $-0.09In the Money | 2In the Money | 890In the Money | INTCNear the Money | $0.16Near the Money | $0.18Near the Money | $0.15Near the Money | $0.00Near the Money | 2Near the Money | 18,841Near the Money | |
INTCIn the Money | $2.27In the Money | $2.52In the Money | $2.47In the Money | $0.00In the Money | ---In the Money | 5In the Money | INTCNear the Money | $0.24Near the Money | $0.25Near the Money | $0.24Near the Money | $0.02Near the Money | 12Near the Money | 312Near the Money | |
INTCIn the Money | $1.96In the Money | $2.14In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 1,585In the Money | INTCNear the Money | $0.35Near the Money | $0.37Near the Money | $0.37Near the Money | $0.06Near the Money | 167Near the Money | 16,066Near the Money | |
INTCIn the Money | $1.61In the Money | $1.65In the Money | $1.84In the Money | $0.09In the Money | 15In the Money | 54In the Money | INTCNear the Money | $0.50Near the Money | $0.51Near the Money | $0.50Near the Money | $0.07Near the Money | 14Near the Money | 1,290Near the Money | |
INTCUnderlying issue's last price | $1.31Underlying issue's last price | $1.33Underlying issue's last price | $1.32Underlying issue's last price | $-0.15Underlying issue's last price | 50Underlying issue's last price | 7,064Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $0.68Underlying issue's last price | $0.70Underlying issue's last price | $0.68Underlying issue's last price | $0.07Underlying issue's last price | 16Underlying issue's last price | 23,999Underlying issue's last price |
INTCNear the Money | $1.04Near the Money | $1.06Near the Money | $1.12Near the Money | $-0.03Near the Money | 2Near the Money | 1,836Near the Money | INTCIn the Money | $0.91In the Money | $0.93In the Money | $0.80In the Money | $-0.05In the Money | 1In the Money | 2,568In the Money | |
INTCNear the Money | $0.82Near the Money | $0.84Near the Money | $0.88Near the Money | $-0.04Near the Money | 6Near the Money | 16,430Near the Money | INTCIn the Money | $1.19In the Money | $1.22In the Money | $1.06In the Money | $-0.01In the Money | 2In the Money | 15,626In the Money | |
INTCNear the Money | $0.63Near the Money | $0.65Near the Money | $0.74Near the Money | $0.00Near the Money | ---Near the Money | 1,605Near the Money | INTCIn the Money | $1.50In the Money | $1.53In the Money | $1.41In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
INTCNear the Money | $0.48Near the Money | $0.50Near the Money | $0.49Near the Money | $-0.08Near the Money | 55Near the Money | 28,807Near the Money | INTCIn the Money | $1.85In the Money | $1.89In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 12,628In the Money | |
INTCNear the Money | $0.36Near the Money | $0.38Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 337Near the Money | INTCIn the Money | $2.23In the Money | $2.28In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCNear the Money | $0.27Near the Money | $0.28Near the Money | $0.27Near the Money | $-0.03Near the Money | 13Near the Money | 11,231Near the Money | INTCIn the Money | $2.52In the Money | $2.70In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 9,130In the Money | |
INTCOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 5Out of the Money | 347Out of the Money | INTCIn the Money | $3.05In the Money | $3.15In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 11Out of the Money | 15,365Out of the Money | INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 6,501In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | INTCIn the Money | $4.00In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 4Out of the Money | 19,928Out of the Money | INTCIn the Money | $4.45In the Money | $4.55In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 10,245In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | INTCIn the Money | $4.95In the Money | $5.05In the Money | $4.84In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 3Out of the Money | 5,645Out of the Money | INTCIn the Money | $5.45In the Money | $5.55In the Money | $5.34In the Money | $0.00In the Money | ---In the Money | 3,846In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 20Out of the Money | 6Out of the Money | INTCIn the Money | $5.95In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 5,368Out of the Money | INTCIn the Money | $6.45In the Money | $6.55In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1,355In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,205Out of the Money | INTCIn the Money | $7.45In the Money | $7.55In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 741In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,582Out of the Money | INTCIn the Money | $8.45In the Money | $9.50In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 1,401In 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 | ---Out of the Money | 15,988Out of the Money | INTCIn the Money | $9.45In the Money | $9.55In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 3,236In 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 | ---Out of the Money | 2,584Out of the Money | INTCIn the Money | $10.45In the Money | $11.65In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 2,824In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,004Out of the Money | INTCIn the Money | $11.25In the Money | $11.55In the Money | $11.30In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 3,806Out of the Money | INTCIn the Money | $12.45In the Money | $12.55In the Money | $12.30In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 3,265Out of the Money | INTCIn the Money | $13.45In the Money | $13.55In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 628In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,779Out of the Money | INTCIn the Money | $14.45In the Money | $14.85In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 278In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,275Out of the Money | INTCIn the Money | $15.45In the Money | $15.55In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 188In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,712Out of the Money | INTCIn the Money | $16.45In the Money | $16.55In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 17In 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 | 2,109Out of the Money | INTCIn the Money | $17.45In the Money | $17.80In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 33In 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 | ---Out of the Money | 2,451Out of the Money | INTCIn the Money | $18.30In the Money | $20.30In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 17In 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 | 11,444Out of the Money | INTCIn the Money | $19.45In the Money | $19.60In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 36In 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 | 3,323Out of the Money | INTCIn the Money | $24.00In the Money | $24.70In 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 | $27.90In the Money | $30.90In 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 | 6,173Out of the Money | INTCIn the Money | $32.90In the Money | $36.50In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,535Out of the Money | INTCIn the Money | $37.90In the Money | $41.50In 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 | $42.90In the Money | $46.50In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |