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 | $10.80In the Money | $11.25In the Money | $11.21In the Money | $0.00In the Money | ---In the Money | 182In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
INTCIn the Money | $9.95In the Money | $10.20In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $9.00In the Money | $9.45In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
INTCIn the Money | $8.00In the Money | $8.25In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 30Out of the Money | 458Out of the Money | |
INTCIn the Money | $7.05In the Money | $7.20In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 20In 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 | 7Out of the Money | 348Out of the Money | |
INTCIn the Money | $5.90In the Money | $6.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 475In 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 | 56Out of the Money | 1,622Out of the Money | |
INTCIn the Money | $5.10In the Money | $5.25In the Money | $4.95In the Money | $0.37In the Money | 21In the Money | 194In the Money | INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 19Out of the Money | 2,345Out of the Money | |
INTCIn the Money | $4.05In the Money | $4.30In the Money | $4.06In the Money | $0.31In the Money | 48In the Money | 199In the Money | INTCOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 130Out of the Money | 2,767Out of the Money | |
INTCIn the Money | $3.30In the Money | $3.40In the Money | $3.33In the Money | $0.48In the Money | 97In the Money | 521In the Money | INTCNear the Money | $0.22Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.08Near the Money | 202Near the Money | 8,247Near the Money | |
INTCIn the Money | $2.50In the Money | $2.66In the Money | $2.56In the Money | $0.41In the Money | 311In the Money | 1,465In the Money | INTCNear the Money | $0.40Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.19Near the Money | 712Near the Money | 15,799Near the Money | |
INTCUnderlying issue's last price | $1.85Underlying issue's last price | $1.88Underlying issue's last price | $1.86Underlying issue's last price | $0.30Underlying issue's last price | 778Underlying issue's last price | 6,021Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $0.71Underlying issue's last price | $0.73Underlying issue's last price | $0.72Underlying issue's last price | $-0.25Underlying issue's last price | 2,300Underlying issue's last price | 18,966Underlying issue's last price |
INTCNear the Money | $1.29Near the Money | $1.31Near the Money | $1.30Near the Money | $0.20Near the Money | 3,501Near the Money | 11,698Near the Money | INTCIn the Money | $1.14In the Money | $1.17In the Money | $1.16In the Money | $-0.34In the Money | 951In the Money | 9,498In the Money | |
INTCNear the Money | $0.86Near the Money | $0.89Near the Money | $0.87Near the Money | $0.16Near the Money | 3,355Near the Money | 13,832Near the Money | INTCIn the Money | $1.70In the Money | $1.74In the Money | $1.73In the Money | $-0.38In the Money | 446In the Money | 10,596In the Money | |
INTCNear the Money | $0.55Near the Money | $0.57Near the Money | $0.55Near the Money | $0.09Near the Money | 871Near the Money | 8,666Near the Money | INTCIn the Money | $2.40In the Money | $2.64In the Money | $2.65In the Money | $-0.30In the Money | 782In the Money | 8,360In the Money | |
INTCOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.06Out of the Money | 928Out of the Money | 11,664Out of the Money | INTCIn the Money | $3.15In the Money | $3.60In the Money | $3.23In the Money | $-0.52In the Money | 9In the Money | 6,509In the Money | |
INTCOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.03Out of the Money | 2,372Out of the Money | 16,493Out of the Money | INTCIn the Money | $3.75In the Money | $4.50In the Money | $4.10In the Money | $-0.55In the Money | 55In the Money | 10,266In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 88Out of the Money | 4,817Out of the Money | INTCIn the Money | $4.70In the Money | $5.10In the Money | $5.60In the Money | $-0.12In the Money | 177In the Money | 3,903In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 397Out of the Money | 5,722Out of the Money | INTCIn the Money | $5.95In the Money | $6.10In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1,355In 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 | 23Out of the Money | 5,426Out of the Money | INTCIn the Money | $6.60In the Money | $7.10In the Money | $7.20In the Money | $-0.40In the Money | 750In the Money | 750In 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 | 9Out of the Money | 5,524Out of the Money | INTCIn the Money | $7.60In the Money | $8.15In the Money | $8.20In the Money | $-0.40In the Money | 4,554In the Money | 1,405In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 76Out of the Money | 15,288Out of the Money | INTCIn the Money | $8.65In the Money | $9.30In the Money | $9.16In the Money | $-0.44In the Money | 7,866In the Money | 3,243In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,475Out of the Money | INTCIn the Money | $9.65In the Money | $10.10In the Money | $10.17In the Money | $-0.63In the Money | 7,802In the Money | 2,826In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 161Out of the Money | 4,037Out of the Money | INTCIn the Money | $10.60In the Money | $11.10In the Money | $11.13In the Money | $-0.47In the Money | 8,006In the Money | 2,009In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,808Out of the Money | INTCIn the Money | $11.60In the Money | $12.35In the Money | $12.20In the Money | $-0.41In the Money | 5,681In the Money | 1,682In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 37Out of the Money | 3,221Out of the Money | INTCIn the Money | $12.60In the Money | $13.15In the Money | $13.08In the Money | $-0.52In the Money | 1,840In 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 | 77Out of the Money | 12,741Out of the Money | INTCIn the Money | $13.65In the Money | $14.10In the Money | $14.13In the Money | $-0.47In the Money | 690In the Money | 278In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,259Out of the Money | INTCIn the Money | $14.65In the Money | $15.10In the Money | $15.07In the Money | $-0.53In the Money | 400In the Money | 193In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,701Out of the Money | INTCIn the Money | $15.65In the Money | $16.20In the Money | $16.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,105Out of the Money | INTCIn the Money | $16.60In the Money | $17.10In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,448Out of the Money | INTCIn the Money | $17.60In the Money | $18.25In the Money | $18.40In the Money | $-0.35In the Money | 15In the Money | 17In 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 | 11,381Out of the Money | INTCIn the Money | $18.60In the Money | $19.10In the Money | $19.35In the Money | $-0.30In the Money | 44In the Money | 36In 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 | 2Out of the Money | 3,331Out of the Money | INTCIn the Money | $23.60In the Money | $24.40In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 3,822Out of the Money | INTCIn the Money | $28.70In the Money | $29.40In the Money | $30.06In 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 | 6,172Out of the Money | INTCIn the Money | $33.65In the Money | $34.35In 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 | 3,535Out of the Money | INTCIn the Money | $38.60In the Money | $39.35In 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 | 3,733Out of the Money | INTCIn the Money | $43.70In the Money | $44.15In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |