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 | $11.00In the Money | $15.35In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 71In 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 | 1Out of the Money | 496Out of the Money | |
INTCIn the Money | $10.05In the Money | $14.35In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 16In the Money | INTCOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 69Out of the Money | |
INTCIn the Money | $9.05In the Money | $13.35In the Money | $9.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 91Out of the Money | |
INTCIn the Money | $9.45In the Money | $10.95In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 158In the Money | INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
INTCIn the Money | $9.00In the Money | $9.95In the Money | $9.00In the Money | $0.95In the Money | 1In the Money | 25In the Money | INTCOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 996Out of the Money | |
INTCIn the Money | $7.50In the Money | $9.00In the Money | $7.38In the Money | $0.00In the Money | ---In the Money | 374In the Money | INTCOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 9Out of the Money | 5,264Out of the Money | |
INTCIn the Money | $6.55In the Money | $8.00In the Money | $6.13In the Money | $0.00In the Money | ---In the Money | 88In the Money | INTCOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 39Out of the Money | 5,139Out of the Money | |
INTCIn the Money | $5.95In the Money | $6.70In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 191In the Money | INTCOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 19Out of the Money | 5,694Out of the Money | |
INTCIn the Money | $4.85In the Money | $6.05In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 443In the Money | INTCOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.13Out of the Money | 56Out of the Money | 5,944Out of the Money | |
INTCIn the Money | $4.05In the Money | $4.80In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 639In the Money | INTCOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.49Out of the Money | $-0.16Out of the Money | 69Out of the Money | 6,812Out of the Money | |
INTCIn the Money | $3.60In the Money | $3.80In the Money | $3.80In the Money | $0.75In the Money | 21In the Money | 19,907In the Money | INTCOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.26Out of the Money | 32Out of the Money | 32,994Out of the Money | |
INTCIn the Money | $2.86In the Money | $3.30In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 7,488In the Money | INTCNear the Money | $0.90Near the Money | $1.10Near the Money | $1.35Near the Money | $0.00Near the Money | ---Near the Money | 14,923Near the Money | |
INTCIn the Money | $2.41In the Money | $2.60In the Money | $2.51In the Money | $0.58In the Money | 89In the Money | 8,332In the Money | INTCNear the Money | $1.30Near the Money | $1.50Near the Money | $1.42Near the Money | $-0.41Near the Money | 1Near the Money | 8,571Near the Money | |
INTCUnderlying issue's last price | $2.00Underlying issue's last price | $2.14Underlying issue's last price | $1.95Underlying issue's last price | $0.45Underlying issue's last price | 51Underlying issue's last price | 6,256Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | INTCUnderlying issue's last price | $1.78Underlying issue's last price | $1.99Underlying issue's last price | $1.87Underlying issue's last price | $-0.57Underlying issue's last price | 1Underlying issue's last price | 2,527Underlying issue's last price |
INTCNear the Money | $1.49Near the Money | $1.72Near the Money | $1.55Near the Money | $0.41Near the Money | 1Near the Money | 14,003Near the Money | INTCIn the Money | $2.33In the Money | $2.54In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 318In the Money | |
INTCNear the Money | $1.20Near the Money | $1.24Near the Money | $1.22Near the Money | $0.36Near the Money | 138Near the Money | 24,231Near the Money | INTCIn the Money | $2.45In the Money | $3.65In the Money | $3.08In the Money | $-0.67In the Money | 1In the Money | 7,113In the Money | |
INTCNear the Money | $0.89Near the Money | $0.94Near the Money | $0.94Near the Money | $0.29Near the Money | 27Near the Money | 5,415Near the Money | INTCIn the Money | $3.20In the Money | $4.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3,133In the Money | |
INTCOut of the Money | $0.66Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.22Out of the Money | 12Out of the Money | 17,905Out of the Money | INTCIn the Money | $3.95In the Money | $5.15In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 5,343In the Money | |
INTCOut of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.13Out of the Money | 201Out of the Money | 8,051Out of the Money | INTCIn the Money | $4.80In the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 2,652In the Money | |
INTCOut of the Money | $0.36Out of the Money | $0.50Out of the Money | $0.41Out of the Money | $0.14Out of the Money | 4Out of the Money | 2,792Out of the Money | INTCIn the Money | $5.50In the Money | $7.00In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 3,417In the Money | |
INTCOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 23Out of the Money | 9,552Out of the Money | INTCIn the Money | $6.40In the Money | $7.90In the Money | $7.20In the Money | $-0.70In the Money | 1In the Money | 3,130In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.33Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,868Out of the Money | INTCIn the Money | $7.35In the Money | $8.85In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 2,413In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,479Out of the Money | INTCIn the Money | $8.30In the Money | $9.80In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 2,198In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,323Out of the Money | INTCIn the Money | $9.25In the Money | $12.15In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 898In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.20Out 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 | $10.00In the Money | $12.90In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 393In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 4Out of the Money | 3,991Out of the Money | INTCIn the Money | $10.75In the Money | $14.10In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 353In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.16Out 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 | $11.75In the Money | $14.15In the Money | $14.17In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,345Out of the Money | INTCIn the Money | $12.75In the Money | $16.10In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 268In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,636Out of the Money | INTCIn the Money | $12.75In the Money | $17.10In the Money | $17.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,023Out of the Money | INTCIn the Money | $13.75In the Money | $18.10In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,244Out of the Money | INTCIn the Money | $14.75In the Money | $19.10In the Money | $19.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,072Out of the Money | INTCIn the Money | $20.70In the Money | $23.25In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,015Out of the Money | INTCIn the Money | $24.70In the Money | $29.05In the Money | $29.85In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 1,828Out of the Money | INTCIn the Money | $29.80In the Money | $34.05In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,006Out of the Money | INTCIn the Money | $34.80In the Money | $39.05In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |