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 | $8.95In the Money | $13.00In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 69In the Money | INTCOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 269Out of the Money | |
INTCIn the Money | $8.00In the Money | $12.00In 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 | 57Out of the Money | |
INTCIn the Money | $7.00In the Money | $11.00In 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 | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 100Out of the Money | |
INTCIn the Money | $6.05In the Money | $10.25In the Money | $8.18In the Money | $0.13In the Money | 158In the Money | 1In the Money | INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 192Out of the Money | |
INTCIn the Money | $6.25In the Money | $9.30In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In the Money | INTCOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 11Out of the Money | 996Out of the Money | |
INTCIn the Money | $4.10In the Money | $8.05In the Money | $6.25In the Money | $0.45In the Money | 43In the Money | 327In the Money | INTCOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 63Out of the Money | 4,748Out of the Money | |
INTCIn the Money | $3.20In the Money | $7.15In 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 | $0.26Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 78Out of the Money | 5,083Out of the Money | |
INTCIn the Money | $2.37In the Money | $6.00In the Money | $4.55In the Money | $0.45In the Money | 38In the Money | 157In the Money | INTCOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.08Out of the Money | 78Out of the Money | 5,452Out of the Money | |
INTCIn the Money | $3.65In the Money | $4.70In the Money | $3.73In the Money | $0.39In the Money | 5In the Money | 167In the Money | INTCNear the Money | $0.62Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.10Near the Money | 297Near the Money | 5,682Near the Money | |
INTCIn the Money | $2.06In the Money | $4.30In the Money | $3.02In the Money | $0.26In the Money | 23In the Money | 556In the Money | INTCNear the Money | $0.92Near the Money | $0.95Near the Money | $0.92Near the Money | $-0.18Near the Money | 253Near the Money | 5,899Near the Money | |
INTCUnderlying issue's last price | $2.38Underlying issue's last price | $2.60Underlying issue's last price | $2.40Underlying issue's last price | $0.20Underlying issue's last price | 654Underlying issue's last price | 20,002Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $1.32Underlying issue's last price | $1.35Underlying issue's last price | $1.33Underlying issue's last price | $-0.13Underlying issue's last price | 390Underlying issue's last price | 31,832Underlying issue's last price |
INTCNear the Money | $1.88Near the Money | $1.94Near the Money | $1.92Near the Money | $0.18Near the Money | 629Near the Money | 6,156Near the Money | INTCIn the Money | $1.80In the Money | $1.89In the Money | $1.87In the Money | $-0.13In the Money | 1,185In the Money | 12,223In the Money | |
INTCNear the Money | $1.44Near the Money | $1.47Near the Money | $1.49Near the Money | $0.21Near the Money | 1,128Near the Money | 4,862Near the Money | INTCIn the Money | $2.36In the Money | $2.41In the Money | $2.39In the Money | $-0.22In the Money | 407In the Money | 7,842In the Money | |
INTCNear the Money | $1.10Near the Money | $1.12Near the Money | $1.10Near the Money | $0.10Near the Money | 491Near the Money | 3,492Near the Money | INTCIn the Money | $3.00In the Money | $3.10In the Money | $3.09In the Money | $-0.23In the Money | 83In the Money | 2,533In the Money | |
INTCOut of the Money | $0.81Out of the Money | $0.85Out of the Money | $0.83Out of the Money | $0.08Out of the Money | 284Out of the Money | 10,696Out of the Money | INTCIn the Money | $3.70In the Money | $3.80In the Money | $3.75In the Money | $-0.46In the Money | 27In the Money | 293In the Money | |
INTCOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $0.06Out of the Money | 2,714Out of the Money | 22,518Out of the Money | INTCIn the Money | $2.66In the Money | $6.40In the Money | $4.55In the Money | $-0.25In the Money | 49In the Money | 7,226In the Money | |
INTCOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $0.02Out of the Money | 251Out of the Money | 4,981Out of the Money | INTCIn the Money | $3.25In the Money | $7.50In the Money | $5.29In the Money | $-0.41In the Money | 16In the Money | 3,118In the Money | |
INTCOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.05Out of the Money | 129Out of the Money | 16,458Out of the Money | INTCIn the Money | $5.15In the Money | $6.55In the Money | $6.25In the Money | $0.15In the Money | 63In the Money | 5,339In the Money | |
INTCOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.03Out of the Money | 103Out of the Money | 3,467Out of the Money | INTCIn the Money | $5.05In the Money | $9.15In the Money | $6.90In the Money | $-0.70In the Money | 1In the Money | 2,701In the Money | |
INTCOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 288Out of the Money | 2,667Out of the Money | INTCIn the Money | $6.00In the Money | $9.20In the Money | $8.00In the Money | $-0.60In the Money | 17In the Money | 3,427In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 454Out of the Money | 9,406Out of the Money | INTCIn the Money | $8.00In the Money | $10.70In the Money | $9.20In the Money | $0.30In the Money | 1In the Money | 3,134In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 3Out of the Money | 8,858Out of the Money | INTCIn the Money | $8.00In the Money | $12.15In 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 | 27Out of the Money | 10,239Out of the Money | INTCIn the Money | $10.85In the Money | $11.95In the Money | $10.80In the Money | $-0.75In the Money | 1In the Money | 2,221In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 64Out of the Money | 11,355Out of the Money | INTCIn the Money | $9.95In the Money | $14.00In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 906In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 30Out of the Money | 3,606Out of the Money | INTCIn the Money | $11.00In the Money | $15.20In the Money | $13.20In the Money | $-0.40In the Money | 213In the Money | 400In 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 | 204Out of the Money | 4,041Out of the Money | INTCIn the Money | $12.00In the Money | $16.20In the Money | $14.55In the Money | $0.10In the Money | 300In the Money | 353In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.06Out 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 | $13.00In the Money | $17.00In the Money | $15.50In the Money | $0.06In the Money | 10In the Money | 59In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,319Out of the Money | INTCIn the Money | $14.00In the Money | $18.20In the Money | $16.90In the Money | $-0.15In the Money | 150In 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 | $15.00In the Money | $19.20In 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 | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 4,016Out of the Money | INTCIn the Money | $15.95In the Money | $20.00In 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 | $0.00Out of the Money | 9Out of the Money | 3,137Out of the Money | INTCIn the Money | $17.00In the Money | $21.20In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 452Out of the Money | 3,620Out of the Money | INTCIn the Money | $21.95In the Money | $26.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 349Out of the Money | 7,328Out of the Money | INTCIn the Money | $27.00In the Money | $31.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,837Out of the Money | INTCIn the Money | $32.00In the Money | $36.20In 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 | ---Out of the Money | 968Out of the Money | INTCIn the Money | $36.95In the Money | $41.00In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |