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 | $9.00In the Money | $12.40In the Money | $10.45In the Money | $0.15In the Money | 2In the Money | 175In the Money | INTCOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 185Out of the Money | |
INTCIn the Money | $8.45In the Money | $11.85In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 13Out of the Money | |
INTCIn the Money | $7.30In the Money | $10.85In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 4Out of the Money | 3Out of the Money | |
INTCIn the Money | $6.00In the Money | $9.90In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 15In 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 | 399Out of the Money | |
INTCIn the Money | $5.00In the Money | $8.90In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 20In the Money | INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 357Out of the Money | |
INTCIn the Money | $6.05In the Money | $7.95In the Money | $5.45In the Money | $-0.35In the Money | 8In the Money | 474In the Money | INTCOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 21Out of the Money | 1,520Out of the Money | |
INTCIn the Money | $5.05In the Money | $5.60In the Money | $4.51In the Money | $-0.29In the Money | 12In the Money | 172In the Money | INTCOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 77Out of the Money | 2,186Out of the Money | |
INTCIn the Money | $4.25In the Money | $4.75In the Money | $3.60In the Money | $-0.20In the Money | 16In the Money | 160In the Money | INTCOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 37Out of the Money | 1,829Out of the Money | |
INTCIn the Money | $3.45In the Money | $3.55In the Money | $3.15In the Money | $0.10In the Money | 54In the Money | 529In the Money | INTCNear the Money | $0.37Near the Money | $0.39Near the Money | $0.39Near the Money | $-0.18Near the Money | 139Near the Money | 5,449Near the Money | |
INTCIn the Money | $2.69In the Money | $2.92In the Money | $2.69In the Money | $0.41In the Money | 87In the Money | 1,115In the Money | INTCNear the Money | $0.60Near the Money | $0.64Near the Money | $0.64Near the Money | $-0.23Near the Money | 978Near the Money | 12,386Near the Money | |
INTCUnderlying issue's last price | $2.05Underlying issue's last price | $2.13Underlying issue's last price | $2.07Underlying issue's last price | $0.36Underlying issue's last price | 767Underlying issue's last price | 4,258Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $0.93Underlying issue's last price | $0.98Underlying issue's last price | $0.95Underlying issue's last price | $-0.38Underlying issue's last price | 1,352Underlying issue's last price | 9,928Underlying issue's last price |
INTCNear the Money | $1.52Near the Money | $1.57Near the Money | $1.50Near the Money | $0.23Near the Money | 748Near the Money | 7,189Near the Money | INTCIn the Money | $1.37In the Money | $1.44In the Money | $1.49In the Money | $-0.30In the Money | 79In the Money | 8,219In the Money | |
INTCNear the Money | $1.07Near the Money | $1.11Near the Money | $1.09Near the Money | $0.21Near the Money | 886Near the Money | 7,947Near the Money | INTCIn the Money | $1.93In the Money | $2.01In the Money | $2.05In the Money | $-0.29In the Money | 239In the Money | 9,472In the Money | |
INTCNear the Money | $0.75Near the Money | $0.77Near the Money | $0.74Near the Money | $0.13Near the Money | 1,449Near the Money | 6,199Near the Money | INTCIn the Money | $2.61In the Money | $2.67In the Money | $2.65In the Money | $-0.55In the Money | 80In the Money | 8,392In the Money | |
INTCOut of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $0.10Out of the Money | 228Out of the Money | 5,678Out of the Money | INTCIn the Money | $3.00In the Money | $3.50In the Money | $3.60In the Money | $-0.64In the Money | 22In the Money | 6,513In the Money | |
INTCOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.06Out of the Money | 1,169Out of the Money | 13,906Out of the Money | INTCIn the Money | $4.20In the Money | $4.35In the Money | $4.35In the Money | $-0.35In the Money | 56In the Money | 10,248In the Money | |
INTCOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.04Out of the Money | 93Out of the Money | 4,354Out of the Money | INTCIn the Money | $4.75In the Money | $5.30In the Money | $5.90In the Money | $0.20In the Money | 13In the Money | 3,971In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 61Out of the Money | 5,530Out of the Money | INTCIn the Money | $5.75In the Money | $6.25In the Money | $6.93In the Money | $0.28In the Money | 9In the Money | 2,290In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 70Out of the Money | 5,510Out of the Money | INTCIn the Money | $6.80In the Money | $8.20In the Money | $7.65In the Money | $0.10In the Money | 3In the Money | 816In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 114Out of the Money | 5,242Out of the Money | INTCIn the Money | $7.75In the Money | $8.40In the Money | $8.95In the Money | $0.05In the Money | 3In the Money | 1,514In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 151Out of the Money | 14,841Out of the Money | INTCIn the Money | $7.65In the Money | $10.95In the Money | $9.25In the Money | $-0.63In the Money | 4,640In the Money | 4,004In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 310Out of the Money | 2,047Out of the Money | INTCIn the Money | $9.15In the Money | $11.95In the Money | $10.30In the Money | $-0.38In the Money | 3,200In the Money | 2,828In 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 | 383Out of the Money | 3,971Out of the Money | INTCIn the Money | $9.65In the Money | $12.50In the Money | $11.25In the Money | $-0.63In the Money | 2,740In the Money | 2,074In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 172Out of the Money | 3,747Out of the Money | INTCIn the Money | $11.70In the Money | $13.55In the Money | $12.20In the Money | $-0.60In the Money | 2,387In the Money | 1,759In 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 | 7Out of the Money | 3,137Out of the Money | INTCIn the Money | $11.55In the Money | $15.25In the Money | $13.80In the Money | $-0.10In the Money | 381In the Money | 628In 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 | 52Out of the Money | 12,749Out of the Money | INTCIn the Money | $12.35In the Money | $16.20In the Money | $14.70In the Money | $-0.23In the Money | 281In the Money | 280In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 2,173Out of the Money | INTCIn the Money | $13.35In the Money | $17.00In the Money | $15.70In the Money | $-0.16In the Money | 153In the Money | 193In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,742Out of the Money | INTCIn the Money | $14.65In the Money | $18.20In the Money | $16.89In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,105Out of the Money | INTCIn the Money | $15.35In the Money | $19.00In the Money | $18.05In the Money | $0.28In the Money | 58In the Money | 60In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,400Out of the Money | INTCIn the Money | $16.65In the Money | $19.55In the Money | $18.80In the Money | $0.00In the Money | 31In the Money | 30In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 55Out of the Money | 10,895Out of the Money | INTCIn the Money | $17.65In the Money | $20.55In the Money | $19.30In the Money | $-0.54In the Money | 33In the Money | 36In 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 | 105Out of the Money | 3,334Out of the Money | INTCIn the Money | $22.35In the Money | $26.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,840Out of the Money | INTCIn the Money | $27.35In the Money | $31.25In the Money | $30.06In the Money | $0.00In the Money | ---In the Money | ---In 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 | 100Out of the Money | 6,260Out of the Money | INTCIn the Money | $32.35In the Money | $36.25In 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 | $37.35In the Money | $41.25In 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 | $0.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 3,763Out of the Money | INTCIn the Money | $42.35In the Money | $46.25In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |