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 | $5.45In the Money | $5.95In 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 | $5.20In the Money | $5.30In 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 | $4.70In the Money | $4.75In the Money | $5.32In the Money | $0.10In the Money | 5In 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 | ---Out of the Money | 1,540Out of the Money | |
INTCIn the Money | $4.20In the Money | $4.30In 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 | $3.70In the Money | $3.80In 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 | $3.20In the Money | $3.30In 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 | $2.72In the Money | $2.82In the Money | $2.70In the Money | $-0.75In the Money | 168In the Money | 3,089In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 512Near the Money | 5,799Near the Money | |
INTCIn the Money | $2.23In the Money | $2.27In the Money | $2.10In the Money | $-0.77In the Money | 15In the Money | 2,775In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 507Near the Money | 3,481Near the Money | |
INTCIn the Money | $1.76In the Money | $1.80In the Money | $1.78In the Money | $-0.70In the Money | 85In the Money | 3,760In the Money | INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 807Near the Money | 3,380Near the Money | |
INTCIn the Money | $1.31In the Money | $1.34In the Money | $1.32In the Money | $-0.67In the Money | 54In the Money | 2,815In the Money | INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.10Near the Money | $0.04Near the Money | 997Near the Money | 4,069Near the Money | |
INTCIn the Money | $0.90In the Money | $0.94In the Money | $0.90In the Money | $-0.66In the Money | 994In the Money | 5,711In the Money | INTCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.18Near the Money | $0.09Near the Money | 4,723Near the Money | 7,980Near the Money | |
INTCUnderlying issue's last price | $0.59Underlying issue's last price | $0.60Underlying issue's last price | $0.59Underlying issue's last price | $-0.58Underlying issue's last price | 4,902Underlying 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 | $0.35Underlying issue's last price | $0.37Underlying issue's last price | $0.35Underlying issue's last price | $0.18Underlying issue's last price | 2,736Underlying issue's last price | 6,661Underlying issue's last price |
INTCNear the Money | $0.35Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.45Near the Money | 3,309Near the Money | 8,264Near the Money | INTCIn the Money | $0.61In the Money | $0.63In the Money | $0.63In the Money | $0.31In the Money | 3,681In the Money | 8,278In the Money | |
INTCNear the Money | $0.20Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.30Near the Money | 4,066Near the Money | 8,013Near the Money | INTCIn the Money | $0.96In the Money | $0.99In the Money | $1.02In the Money | $0.48In the Money | 1,574In the Money | 16,118In the Money | |
INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.22Near the Money | 9,400Near the Money | 23,262Near the Money | INTCIn the Money | $1.38In the Money | $1.43In the Money | $1.41In the Money | $0.57In the Money | 745In the Money | 2,569In the Money | |
INTCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.13Near the Money | 2,537Near the Money | 8,011Near the Money | INTCIn the Money | $1.82In the Money | $1.87In the Money | $1.91In the Money | $0.56In the Money | 64In the Money | 4,275In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.09Near the Money | 4,897Near the Money | 22,825Near the Money | INTCIn the Money | $2.29In the Money | $2.40In 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 | 1,336Near the Money | 5,844Near the Money | INTCIn the Money | $2.71In the Money | $2.83In 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 | 416Out of the Money | 11,130Out of the Money | INTCIn the Money | $3.25In the Money | $3.35In 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 | $3.75In the Money | $3.85In 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 | $0.02Out of the Money | $-0.01Out of the Money | 839Out of the Money | 4,874Out of the Money | INTCIn the Money | $4.25In the Money | $4.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 157Out of the Money | 718Out of the Money | INTCIn the Money | $4.75In the Money | $4.85In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
INTCOut of the Money | ---Out 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 | $5.25In the Money | $5.35In 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 | $5.75In the Money | $5.85In 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 | $6.25In the Money | $6.35In 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 | $6.75In the Money | $6.85In 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 | $7.25In the Money | $7.35In 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 | $7.75In the Money | $7.85In 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 | 548Out of the Money | INTCIn the Money | $8.25In the Money | $8.35In 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 | $8.75In the Money | $8.85In 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 |