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 | $11.20In the Money | $11.75In the Money | $11.21In the Money | $-0.09In the Money | 5In the Money | 69In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 491Out of the Money | |
INTCIn the Money | $10.20In the Money | $10.60In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 16In 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 | 70Out of the Money | |
INTCIn the Money | $8.25In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 5Out of the Money | 94Out of the Money | |
INTCIn the Money | $8.25In the Money | $10.35In the Money | $8.18In the Money | $0.00In the Money | ---In the Money | 159In 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 | 13Out of the Money | 193Out of the Money | |
INTCIn the Money | $5.30In the Money | $8.20In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In the Money | INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 20Out of the Money | 998Out of the Money | |
INTCIn the Money | $6.25In the Money | $6.70In the Money | $6.45In the Money | $0.50In the Money | 3In the Money | 361In the Money | INTCOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 550Out of the Money | 4,847Out of the Money | |
INTCIn the Money | $5.05In the Money | $6.25In the Money | $5.44In the Money | $0.00In the Money | ---In the Money | 63In the Money | INTCOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 18Out of the Money | 5,124Out of the Money | |
INTCIn the Money | $4.15In the Money | $4.75In the Money | $4.60In the Money | $0.22In the Money | 55In the Money | 164In the Money | INTCOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 63Out of the Money | 5,579Out of the Money | |
INTCIn the Money | $3.80In the Money | $3.90In the Money | $3.90In the Money | $0.10In the Money | 20In the Money | 408In the Money | INTCOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.53Out of the Money | $-0.03Out of the Money | 80Out of the Money | 5,834Out of the Money | |
INTCIn the Money | $2.97In the Money | $3.20In the Money | $3.20In the Money | $0.19In the Money | 19In the Money | 622In the Money | INTCNear the Money | $0.77Near the Money | $0.80Near the Money | $0.82Near the Money | $-0.02Near the Money | 37Near the Money | 6,400Near the Money | |
INTCIn the Money | $2.45In the Money | $2.50In the Money | $2.41In the Money | $0.03In the Money | 269In the Money | 19,756In the Money | INTCNear the Money | $1.13Near the Money | $1.16Near the Money | $1.15Near the Money | $-0.08Near the Money | 498Near the Money | 32,578Near the Money | |
INTCUnderlying issue's last price | $1.91Underlying issue's last price | $1.94Underlying issue's last price | $1.91Underlying issue's last price | $0.06Underlying issue's last price | 404Underlying issue's last price | 7,662Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $1.59Underlying issue's last price | $1.61Underlying issue's last price | $1.64Underlying issue's last price | $-0.06Underlying issue's last price | 425Underlying issue's last price | 14,211Underlying issue's last price |
INTCNear the Money | $1.46Near the Money | $1.49Near the Money | $1.44Near the Money | $0.02Near the Money | 235Near the Money | 5,894Near the Money | INTCIn the Money | $2.14In the Money | $2.16In the Money | $2.17In the Money | $-0.09In the Money | 231In the Money | 7,842In the Money | |
INTCNear the Money | $1.09Near the Money | $1.12Near the Money | $1.08Near the Money | $0.01Near the Money | 271Near the Money | 3,931Near the Money | INTCIn the Money | $2.77In the Money | $2.81In the Money | $2.77In the Money | $-0.13In the Money | 197In the Money | 2,556In the Money | |
INTCNear the Money | $0.81Near the Money | $0.83Near the Money | $0.82Near the Money | $0.03Near the Money | 222Near the Money | 11,033Near the Money | INTCIn the Money | $3.45In the Money | $3.55In the Money | $3.55In the Money | $-0.14In the Money | 8In the Money | 316In the Money | |
INTCOut of the Money | $0.59Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $0.00Out of the Money | 440Out of the Money | 22,348Out of the Money | INTCIn the Money | $4.20In the Money | $4.35In the Money | $4.26In the Money | $-0.13In the Money | 12In the Money | 7,210In the Money | |
INTCOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.00Out of the Money | 95Out of the Money | 5,261Out of the Money | INTCIn the Money | $4.80In the Money | $5.85In the Money | $5.10In the Money | $-0.16In the Money | 1In the Money | 3,133In the Money | |
INTCOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 221Out of the Money | 16,626Out of the Money | INTCIn the Money | $5.95In the Money | $6.15In the Money | $5.96In the Money | $-0.41In the Money | 51In the Money | 5,347In the Money | |
INTCOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 125Out of the Money | 8,069Out of the Money | INTCIn the Money | $6.85In the Money | $7.15In the Money | $6.85In the Money | $-0.22In the Money | 15In the Money | 2,677In the Money | |
INTCOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 12Out of the Money | 2,761Out of the Money | INTCIn the Money | $7.65In the Money | $7.95In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 3,417In the Money | |
INTCOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 205Out of the Money | 9,264Out of the Money | INTCIn the Money | $8.65In the Money | $9.10In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | 3,133In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 16Out of the Money | 8,857Out of the Money | INTCIn the Money | $9.70In the Money | $10.10In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 2,413In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,606Out of the Money | INTCIn the Money | $10.60In the Money | $10.95In the Money | $10.75In the Money | $-0.30In the Money | 14In the Money | 2,210In 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 | 11,356Out of the Money | INTCIn the Money | $11.55In the Money | $11.90In the Money | $13.50In the Money | $1.57In the Money | 980In the Money | 898In 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 | ---Out of the Money | 3,611Out of the Money | INTCIn the Money | $11.40In the Money | $12.90In the Money | $12.90In the Money | $-0.15In the Money | 1,080In the Money | 393In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,992Out of the Money | INTCIn the Money | $13.65In the Money | $14.05In the Money | $13.75In the Money | $-0.30In the Money | 836In the Money | 353In 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 | ---Out of the Money | 1,288Out of the Money | INTCIn the Money | $14.00In the Money | $15.85In the Money | $14.75In the Money | $-0.30In the Money | 180In the Money | 59In 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 | ---Out of the Money | 1,319Out of the Money | INTCIn the Money | $13.85In the Money | $15.90In the Money | $15.75In the Money | $-0.30In the Money | 615In the Money | 268In 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 | 1,633Out of the Money | INTCIn the Money | $16.50In the Money | $17.10In the Money | $17.32In the Money | $0.00In the Money | ---In the Money | 3In 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 | 4,014Out of the Money | INTCIn the Money | $16.05In the Money | $19.00In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | 11Out of the Money | 3,141Out of the Money | INTCIn the Money | $17.10In the Money | $18.90In the Money | $19.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 4,072Out of the Money | INTCIn the Money | $22.90In the Money | $23.90In the Money | $24.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 500Out of the Money | 7,146Out of the Money | INTCIn the Money | $28.20In the Money | $29.55In the Money | $29.85In the Money | $0.55In the Money | 7In the Money | 7In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 1,832Out of the Money | INTCIn the Money | $33.30In the Money | $34.40In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | ---In 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 | 22Out of the Money | 968Out of the Money | INTCIn the Money | $38.35In the Money | $40.00In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |