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 | $11.55In the Money | $11.65In the Money | $11.60In the Money | $0.39In the Money | 5In the Money | 66In 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 | ---Out of the Money | 490Out of the Money | |
INTCIn the Money | $10.40In the Money | $10.65In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 16In 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 | ---Out of the Money | 70Out of the Money | |
INTCIn the Money | $9.55In the Money | $9.65In the Money | $0.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
INTCIn the Money | $8.55In the Money | $9.15In 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 | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
INTCIn the Money | $7.60In the Money | $7.70In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In 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 | 6Out of the Money | 1,006Out of the Money | |
INTCIn the Money | $6.65In the Money | $6.75In the Money | $6.65In the Money | $0.20In the Money | 1In the Money | 361In the Money | INTCOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 2Out of the Money | 5,369Out of the Money | |
INTCIn the Money | $5.70In the Money | $5.85In the Money | $5.44In the Money | $0.00In the Money | ---In the Money | 63In the Money | INTCOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 8Out of the Money | 5,134Out of the Money | |
INTCIn the Money | $4.85In the Money | $4.95In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 191In the Money | INTCOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 44Out of the Money | 5,618Out of the Money | |
INTCIn the Money | $4.00In the Money | $4.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 422In the Money | INTCOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.49Out of the Money | $-0.04Out of the Money | 110Out of the Money | 5,895Out of the Money | |
INTCIn the Money | $3.25In the Money | $3.35In the Money | $3.33In the Money | $0.13In the Money | 11In the Money | 613In the Money | INTCNear the Money | $0.71Near the Money | $0.73Near the Money | $0.76Near the Money | $-0.06Near the Money | 17Near the Money | 6,413Near the Money | |
INTCIn the Money | $2.62In the Money | $2.66In the Money | $2.65In the Money | $0.24In the Money | 200In the Money | 19,554In the Money | INTCNear the Money | $1.04Near the Money | $1.06Near the Money | $1.05Near the Money | $-0.10Near the Money | 178Near the Money | 32,785Near the Money | |
INTCUnderlying issue's last price | $2.06Underlying issue's last price | $2.08Underlying issue's last price | $2.05Underlying issue's last price | $0.14Underlying issue's last price | 108Underlying issue's last price | 7,555Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $1.47Underlying issue's last price | $1.49Underlying issue's last price | $1.48Underlying issue's last price | $-0.16Underlying issue's last price | 878Underlying issue's last price | 13,996Underlying issue's last price |
INTCNear the Money | $1.57Near the Money | $1.59Near the Money | $1.59Near the Money | $0.15Near the Money | 288Near the Money | 5,633Near the Money | INTCIn the Money | $1.99In the Money | $2.02In the Money | $2.05In the Money | $-0.12In the Money | 33In the Money | 8,024In the Money | |
INTCNear the Money | $1.18Near the Money | $1.21Near the Money | $1.20Near the Money | $0.12Near the Money | 674Near the Money | 4,005Near the Money | INTCIn the Money | $2.61In the Money | $2.63In the Money | $2.64In the Money | $-0.13In the Money | 7In the Money | 2,404In the Money | |
INTCNear the Money | $0.88Near the Money | $0.90Near the Money | $0.87Near the Money | $0.05Near the Money | 4,118Near the Money | 11,091Near the Money | INTCIn the Money | $3.25In the Money | $3.35In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 311In the Money | |
INTCOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $0.09Out of the Money | 255Out of the Money | 22,402Out of the Money | INTCIn the Money | $4.05In the Money | $4.15In the Money | $4.00In the Money | $-0.26In the Money | 4In the Money | 7,210In the Money | |
INTCOut of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $0.05Out of the Money | 15Out of the Money | 5,324Out of the Money | INTCIn the Money | $4.85In the Money | $4.95In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3,132In the Money | |
INTCOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $0.05Out of the Money | 42Out of the Money | 16,702Out of the Money | INTCIn the Money | $5.70In the Money | $5.85In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 5,343In the Money | |
INTCOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.02Out of the Money | 7Out of the Money | 8,076Out of the Money | INTCIn the Money | $6.65In the Money | $6.75In the Money | $6.65In the Money | $-0.20In the Money | 25In the Money | 2,664In the Money | |
INTCOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,771Out of the Money | INTCIn the Money | $7.15In the Money | $7.70In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 3,417In the Money | |
INTCOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 65Out of the Money | 9,404Out of the Money | INTCIn the Money | $8.50In the Money | $8.65In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | 3,133In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 1Out of the Money | 8,869Out of the Money | INTCIn the Money | $9.50In the Money | $9.60In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 2,413In the Money | |
INTCOut of the Money | $0.09Out 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 | $10.50In the Money | $10.60In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 2,198In 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 | $11.45In the Money | $11.60In the Money | $13.50In the Money | $0.00In the Money | ---In 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 | $12.45In the Money | $12.60In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 393In 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 | 54Out of the Money | 3,992Out of the Money | INTCIn the Money | $13.45In the Money | $13.60In 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 | $0.05Out 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 | $14.45In the Money | $15.30In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out 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 | $14.90In the Money | $15.70In the Money | $15.75In the Money | $0.00In the Money | ---In 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 | $16.45In the Money | $17.35In 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 | $17.45In the Money | $17.55In 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 | $0.00Out of the Money | ---Out of the Money | 3,141Out of the Money | INTCIn the Money | $18.45In the Money | $18.55In 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 | $0.03Out 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 | $23.45In the Money | $23.60In the Money | $24.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,999Out of the Money | INTCIn the Money | $27.85In the Money | $29.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,828Out of the Money | INTCIn the Money | $33.20In the Money | $34.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 946Out of the Money | INTCIn the Money | $37.05In the Money | $40.40In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |