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 | $9.90In the Money | $11.85In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 69In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 250Out of the Money | 271Out of the Money | |
INTCIn the Money | $8.85In the Money | $10.05In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 16In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 57Out of the Money | |
INTCIn the Money | $8.15In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
INTCIn the Money | $6.95In the Money | $9.05In the Money | $8.18In the Money | $0.00In the Money | ---In the Money | 159In the Money | INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 192Out of the Money | |
INTCIn the Money | $6.25In the Money | $7.75In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In the Money | INTCOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 14Out of the Money | 999Out of the Money | |
INTCIn the Money | $5.65In the Money | $6.20In the Money | $6.20In the Money | $-0.05In the Money | 31In the Money | 348In the Money | INTCOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 83Out of the Money | 4,763Out of the Money | |
INTCIn the Money | $5.15In the Money | $6.30In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | INTCOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 46Out of the Money | 5,058Out of the Money | |
INTCIn the Money | $4.20In the Money | $5.40In the Money | $4.43In the Money | $-0.12In the Money | 12In the Money | 158In the Money | INTCOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $0.01Out of the Money | 68Out of the Money | 5,486Out of the Money | |
INTCIn the Money | $3.55In the Money | $3.65In the Money | $3.60In the Money | $-0.13In the Money | 1In the Money | 167In the Money | INTCNear the Money | $0.58Near the Money | $0.65Near the Money | $0.63Near the Money | $-0.02Near the Money | 226Near the Money | 5,639Near the Money | |
INTCIn the Money | $2.86In the Money | $3.60In the Money | $2.86In the Money | $-0.16In the Money | 9In the Money | 562In the Money | INTCNear the Money | $0.94Near the Money | $1.00Near the Money | $0.93Near the Money | $0.01Near the Money | 238Near the Money | 6,030Near the Money | |
INTCUnderlying issue's last price | $2.28Underlying issue's last price | $2.32Underlying issue's last price | $2.27Underlying issue's last price | $-0.13Underlying issue's last price | 356Underlying issue's last price | 20,080Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $1.34Underlying issue's last price | $1.37Underlying issue's last price | $1.34Underlying issue's last price | $0.01Underlying issue's last price | 634Underlying issue's last price | 31,922Underlying issue's last price |
INTCNear the Money | $1.77Near the Money | $1.80Near the Money | $1.80Near the Money | $-0.12Near the Money | 1,710Near the Money | 6,088Near the Money | INTCIn the Money | $1.83In the Money | $1.90In the Money | $1.84In the Money | $-0.03In the Money | 771In the Money | 13,054In the Money | |
INTCNear the Money | $1.34Near the Money | $1.38Near the Money | $1.37Near the Money | $-0.12Near the Money | 203Near the Money | 5,466Near the Money | INTCIn the Money | $2.40In the Money | $2.43In the Money | $2.48In the Money | $0.09In the Money | 6In the Money | 7,814In the Money | |
INTCNear the Money | $0.90Near the Money | $1.04Near the Money | $1.02Near the Money | $-0.08Near the Money | 262Near the Money | 3,732Near the Money | INTCIn the Money | $3.00In the Money | $3.15In the Money | $3.08In the Money | $-0.01In the Money | 19In the Money | 2,544In the Money | |
INTCOut of the Money | $0.70Out of the Money | $0.77Out of the Money | $0.76Out of the Money | $-0.07Out of the Money | 210Out of the Money | 10,837Out of the Money | INTCIn the Money | $3.75In the Money | $3.85In the Money | $3.83In the Money | $0.08In the Money | 3In the Money | 307In the Money | |
INTCOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.05Out of the Money | 708Out of the Money | 22,046Out of the Money | INTCIn the Money | $4.55In the Money | $4.65In the Money | $4.70In the Money | $0.15In the Money | 4In the Money | 7,242In the Money | |
INTCOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.03Out of the Money | 82Out of the Money | 5,197Out of the Money | INTCIn the Money | $5.40In the Money | $6.50In the Money | $5.29In the Money | $0.00In the Money | ---In the Money | 3,133In the Money | |
INTCOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.05Out of the Money | 43Out of the Money | 16,562Out of the Money | INTCIn the Money | $6.30In the Money | $6.40In the Money | $6.37In the Money | $0.12In the Money | 11In the Money | 5,337In the Money | |
INTCOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 11Out of the Money | 3,521Out of the Money | INTCIn the Money | $7.20In the Money | $7.35In the Money | $7.30In the Money | $0.40In the Money | 28In the Money | 2,700In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,707Out of the Money | INTCIn the Money | $8.15In the Money | $8.30In 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 | $0.14Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 157Out of the Money | 9,067Out of the Money | INTCIn the Money | $8.15In the Money | $10.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 3,134In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.27Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 18Out of the Money | 8,858Out of the Money | INTCIn the Money | $10.10In the Money | $12.25In 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 | $0.08Out of the Money | $-0.01Out of the Money | 2Out of the Money | 10,262Out of the Money | INTCIn the Money | $11.10In the Money | $11.45In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 2,222In 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 | 2Out of the Money | 11,356Out of the Money | INTCIn the Money | $12.10In the Money | $13.25In the Money | $12.20In the Money | $-0.25In the Money | 783In the Money | 906In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,609Out of the Money | INTCIn the Money | $12.10In the Money | $13.85In the Money | $13.40In the Money | $0.20In the Money | 340In 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 | 93Out of the Money | 4,017Out of the Money | INTCIn the Money | $12.10In the Money | $16.30In the Money | $14.20In the Money | $-0.35In the Money | 300In 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 | 1Out of the Money | 1,288Out of the Money | INTCIn the Money | $14.10In the Money | $15.40In the Money | $15.15In the Money | $-0.35In the Money | 30In the Money | 59In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 1,319Out of the Money | INTCIn the Money | $14.10In the Money | $17.25In the Money | $16.20In the Money | $-0.70In the Money | 190In the Money | 268In 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 | 1,635Out of the Money | INTCIn the Money | $16.10In the Money | $18.10In the Money | $17.32In the Money | $0.00In the Money | ---In the Money | 3In 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 | 2Out of the Money | 4,016Out of the Money | INTCIn the Money | $17.30In the Money | $19.25In 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 | 3,142Out of the Money | INTCIn the Money | $17.95In the Money | $20.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 4,068Out of the Money | INTCIn the Money | $23.40In the Money | $24.95In 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 | 185Out of the Money | 7,202Out of the Money | INTCIn the Money | $28.45In the Money | $30.45In the Money | $29.25In 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 | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,837Out of the Money | INTCIn the Money | $33.35In the Money | $34.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 968Out of the Money | INTCIn the Money | $37.15In the Money | $40.45In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |