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 | $14.00In the Money | $14.30In the Money | $13.90In the Money | $2.30In the Money | 24In the Money | 71In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 496Out of the Money | |
INTCIn the Money | $12.15In the Money | $15.00In the Money | $13.10In the Money | $1.95In the Money | 3In the Money | 16In the Money | INTCOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 69Out of the Money | |
INTCIn the Money | $11.15In the Money | $14.00In the Money | $9.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 39Out of the Money | 91Out of the Money | |
INTCIn the Money | $10.15In the Money | $11.25In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 158In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 25Out of the Money | 210Out of the Money | |
INTCIn the Money | $9.45In the Money | $10.30In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 72Out of the Money | 996Out of the Money | |
INTCIn the Money | $8.70In the Money | $10.00In the Money | $9.15In the Money | $1.77In the Money | 224In the Money | 374In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 165Out of the Money | 5,264Out of the Money | |
INTCIn the Money | $7.20In the Money | $9.45In the Money | $7.95In the Money | $1.82In the Money | 4In the Money | 88In the Money | INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 438Out of the Money | 5,139Out of the Money | |
INTCIn the Money | $7.15In the Money | $7.90In the Money | $7.20In the Money | $1.85In the Money | 9In the Money | 191In the Money | INTCOut of the Money | $0.13Out of the Money | $0.27Out of the Money | $0.13Out of the Money | $-0.15Out of the Money | 347Out of the Money | 5,694Out of the Money | |
INTCIn the Money | $6.15In the Money | $6.50In the Money | $6.34In the Money | $1.79In the Money | 62In the Money | 443In the Money | INTCOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.22Out of the Money | 370Out of the Money | 5,944Out of the Money | |
INTCIn the Money | $5.40In the Money | $5.50In the Money | $5.50In the Money | $1.77In the Money | 213In the Money | 639In the Money | INTCOut of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.32Out of the Money | 718Out of the Money | 6,812Out of the Money | |
INTCIn the Money | $3.90In the Money | $4.70In the Money | $4.60In the Money | $1.55In the Money | 2,630In the Money | 19,907In the Money | INTCOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $-0.45Out of the Money | 2,347Out of the Money | 32,994Out of the Money | |
INTCIn the Money | $3.80In the Money | $3.90In the Money | $3.90In the Money | $1.46In the Money | 726In the Money | 7,488In the Money | INTCNear the Money | $0.60Near the Money | $0.78Near the Money | $0.75Near the Money | $-0.60Near the Money | 1,513Near the Money | 14,923Near the Money | |
INTCIn the Money | $3.15In the Money | $3.25In the Money | $3.15In the Money | $1.22In the Money | 1,364In the Money | 8,332In the Money | INTCNear the Money | $1.07Near the Money | $1.10Near the Money | $1.07Near the Money | $-0.76Near the Money | 910Near the Money | 8,571Near the Money | |
INTCUnderlying issue's last price | $2.58Underlying issue's last price | $2.64Underlying issue's last price | $2.60Underlying issue's last price | $1.10Underlying issue's last price | 2,797Underlying 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 | $1.48Underlying issue's last price | $1.55Underlying issue's last price | $1.50Underlying issue's last price | $-0.94Underlying issue's last price | 530Underlying issue's last price | 2,527Underlying issue's last price |
INTCNear the Money | $2.07Near the Money | $2.09Near the Money | $2.06Near the Money | $0.92Near the Money | 5,005Near the Money | 14,003Near the Money | INTCIn the Money | $1.97In the Money | $2.00In the Money | $1.98In the Money | $-1.03In the Money | 700In the Money | 318In the Money | |
INTCNear the Money | $1.65Near the Money | $1.68Near the Money | $1.65Near the Money | $0.79Near the Money | 12,819Near the Money | 24,231Near the Money | INTCIn the Money | $2.55In the Money | $2.59In the Money | $2.55In the Money | $-1.20In the Money | 548In the Money | 7,113In the Money | |
INTCNear the Money | $1.30Near the Money | $1.32Near the Money | $1.30Near the Money | $0.65Near the Money | 2,015Near the Money | 5,415Near the Money | INTCIn the Money | $3.15In the Money | $3.25In the Money | $3.18In the Money | $-1.82In the Money | 94In the Money | 3,133In the Money | |
INTCOut of the Money | $1.01Out of the Money | $1.04Out of the Money | $1.01Out of the Money | $0.53Out of the Money | 2,994Out of the Money | 17,905Out of the Money | INTCIn the Money | $3.85In the Money | $4.00In the Money | $4.10In the Money | $-1.30In the Money | 29In the Money | 5,343In the Money | |
INTCOut of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $0.42Out of the Money | 2,400Out of the Money | 8,051Out of the Money | INTCIn the Money | $4.65In the Money | $4.75In the Money | $4.75In the Money | $-1.60In the Money | 51In the Money | 2,652In the Money | |
INTCOut of the Money | $0.41Out of the Money | $0.62Out of the Money | $0.63Out of the Money | $0.36Out of the Money | 855Out of the Money | 2,792Out of the Money | INTCIn the Money | $5.45In the Money | $7.55In the Money | $5.60In the Money | $-2.40In the Money | 3In the Money | 3,417In the Money | |
INTCOut of the Money | $0.42Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.29Out of the Money | 3,096Out of the Money | 9,552Out of the Money | INTCIn the Money | $5.75In the Money | $6.40In the Money | $6.57In the Money | $-1.33In the Money | 68In the Money | 3,130In the Money | |
INTCOut of the Money | $0.32Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $0.23Out of the Money | 272Out of the Money | 8,868Out of the Money | INTCIn the Money | $7.20In the Money | $7.35In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 2,413In the Money | |
INTCOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.16Out of the Money | 1,204Out of the Money | 10,479Out of the Money | INTCIn the Money | $8.05In the Money | $8.25In the Money | $8.45In the Money | $-1.70In the Money | 13In the Money | 2,198In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.14Out of the Money | 291Out of the Money | 11,323Out of the Money | INTCIn the Money | $8.20In the Money | $9.30In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 898In the Money | |
INTCOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.11Out of the Money | 309Out of the Money | 3,611Out of the Money | INTCIn the Money | $9.15In the Money | $11.50In the Money | $10.50In the Money | $-2.40In the Money | 3In the Money | 393In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 1,270Out of the Money | 3,991Out of the Money | INTCIn the Money | $10.10In the Money | $12.20In the Money | $11.67In the Money | $-2.08In the Money | 3In the Money | 353In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 34Out of the Money | 1,288Out of the Money | INTCIn the Money | $10.95In the Money | $13.35In the Money | $14.17In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 113Out of the Money | 1,345Out of the Money | INTCIn the Money | $12.65In the Money | $14.60In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 268In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 128Out of the Money | 1,636Out of the Money | INTCIn the Money | $13.05In the Money | $15.90In the Money | $17.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 115Out of the Money | 4,023Out of the Money | INTCIn the Money | $14.25In the Money | $16.65In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 272Out of the Money | 3,244Out of the Money | INTCIn the Money | $15.65In the Money | $17.70In the Money | $19.86In 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 | $0.02Out of the Money | 215Out of the Money | 4,072Out of the Money | INTCIn the Money | $20.15In the Money | $22.60In the Money | $24.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 68Out of the Money | 7,015Out of the Money | INTCIn the Money | $24.70In the Money | $28.05In the Money | $29.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 145Out of the Money | 1,828Out of the Money | INTCIn the Money | $29.70In the Money | $33.00In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,006Out of the Money | INTCIn the Money | $34.10In the Money | $38.05In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |