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 | $12.85In the Money | $13.45In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 69In 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 | 9,751Out of the Money | |
INTCIn the Money | $10.90In the Money | $11.50In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 417Out of the Money | |
INTCIn the Money | $10.00In the Money | $10.35In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | INTCOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
INTCIn the Money | $9.05In the Money | $9.65In the Money | $8.89In the Money | $0.00In the Money | ---In the Money | 22In the Money | INTCOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
INTCIn the Money | $8.15In the Money | $8.30In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 86In the Money | INTCOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,445Out of the Money | |
INTCIn the Money | $6.85In the Money | $7.90In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | INTCOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 9Out of the Money | 140Out of the Money | |
INTCIn the Money | $6.40In the Money | $6.55In the Money | $6.27In the Money | $0.27In the Money | 21In the Money | 723In the Money | INTCOut of the Money | $0.20Out of the Money | $0.41Out of the Money | $0.43Out of the Money | $-0.02Out of the Money | 7Out of the Money | 5,912Out of the Money | |
INTCIn the Money | $5.55In the Money | $6.20In the Money | $5.58In the Money | $0.00In the Money | ---In the Money | 59In the Money | INTCOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.60Out of the Money | $-0.03Out of the Money | 2Out of the Money | 730Out of the Money | |
INTCIn the Money | $4.55In the Money | $4.95In the Money | $4.60In the Money | $-0.25In the Money | 6In the Money | 50In the Money | INTCOut of the Money | $0.79Out of the Money | $0.82Out of the Money | $0.80Out of the Money | $-0.08Out of the Money | 14Out of the Money | 2,431Out of the Money | |
INTCIn the Money | $4.15In the Money | $4.25In the Money | $4.13In the Money | $0.13In the Money | 61In the Money | 954In the Money | INTCNear the Money | $1.07Near the Money | $1.11Near the Money | $1.22Near the Money | $0.03Near the Money | 49Near the Money | 22,959Near the Money | |
INTCIn the Money | $3.50In the Money | $4.10In the Money | $3.36In the Money | $-0.15In the Money | 3In the Money | 72In the Money | INTCNear the Money | $1.42Near the Money | $1.48Near the Money | $1.58Near the Money | $-0.02Near the Money | 7Near the Money | 1,106Near the Money | |
INTCUnderlying issue's last price | $2.85Underlying issue's last price | $3.05Underlying issue's last price | $2.98Underlying issue's last price | $0.15Underlying issue's last price | 86Underlying issue's last price | 3,099Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $1.85Underlying issue's last price | $1.90Underlying issue's last price | $2.00Underlying issue's last price | $0.00Underlying issue's last price | 138Underlying issue's last price | 25,983Underlying issue's last price |
INTCNear the Money | $2.49Near the Money | $2.53Near the Money | $2.51Near the Money | $0.10Near the Money | 204Near the Money | 2,103Near the Money | INTCIn the Money | $2.36In the Money | $2.40In the Money | $2.47In the Money | $-0.05In the Money | 25In the Money | 2,279In the Money | |
INTCNear the Money | $2.05Near the Money | $2.10Near the Money | $2.05Near the Money | $0.09Near the Money | 138Near the Money | 7,208Near the Money | INTCIn the Money | $2.91In the Money | $2.96In the Money | $3.00In the Money | $-0.10In the Money | 3In the Money | 9,864In the Money | |
INTCNear the Money | $1.67Near the Money | $1.73Near the Money | $1.68Near the Money | $0.10Near the Money | 102Near the Money | 3,569Near the Money | INTCIn the Money | $3.50In the Money | $4.15In the Money | $3.85In the Money | $0.10In the Money | 1In the Money | 827In the Money | |
INTCOut of the Money | $1.35Out of the Money | $1.41Out of the Money | $1.28Out of the Money | $-0.03Out of the Money | 38Out of the Money | 1,033Out of the Money | INTCIn the Money | $4.20In the Money | $4.85In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 87In the Money | |
INTCOut of the Money | $1.09Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $0.05Out of the Money | 165Out of the Money | 9,353Out of the Money | INTCIn the Money | $4.95In the Money | $5.60In the Money | $5.20In the Money | $-0.03In the Money | 8In the Money | 16,013In the Money | |
INTCOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.84Out of the Money | $0.00Out of the Money | 14Out of the Money | 1,234Out of the Money | INTCIn the Money | $5.15In the Money | $5.85In the Money | $5.94In the Money | $-0.19In the Money | 51In the Money | 3In the Money | |
INTCOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.70Out of the Money | $0.02Out of the Money | 28Out of the Money | 14,147Out of the Money | INTCIn the Money | $6.55In the Money | $6.70In the Money | $6.66In the Money | $0.00In the Money | ---In the Money | 13,277In the Money | |
INTCOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,229Out of the Money | INTCIn the Money | $6.80In the Money | $7.55In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $0.02Out of the Money | 21Out of the Money | 172Out of the Money | INTCIn the Money | $7.70In the Money | $9.05In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 433Out of the Money | 15,678Out of the Money | INTCIn the Money | $8.60In the Money | $9.95In the Money | $9.66In the Money | $0.00In the Money | ---In the Money | 12,531In the Money | |
INTCOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | INTCIn the Money | $9.55In the Money | $10.35In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.03Out of the Money | 38Out of the Money | 20,131Out of the Money | INTCIn the Money | $10.60In the Money | $11.35In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 5,190In the Money | |
INTCOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 1Out of the Money | 769Out of the Money | INTCIn the Money | $11.55In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 3Out of the Money | 423Out of the Money | INTCIn the Money | $12.90In the Money | $13.65In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 16Out of the Money | 22,934Out of the Money | INTCIn the Money | $13.55In the Money | $14.70In the Money | $14.40In the Money | $-0.35In the Money | 650In the Money | 969In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,380Out of the Money | INTCIn the Money | $15.55In the Money | $16.75In the Money | $16.35In the Money | $-0.10In the Money | 160In the Money | 383In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 2,053Out of the Money | 11,599Out of the Money | INTCIn the Money | $18.60In the Money | $19.70In the Money | $19.40In the Money | $-0.60In the Money | 450In the Money | 503In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,553Out of the Money | INTCIn the Money | $23.50In the Money | $24.95In the Money | $24.30In the Money | $-0.25In the Money | 20In the Money | 13In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 12,104Out of the Money | INTCIn the Money | $28.95In the Money | $29.70In the Money | $29.77In 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 | $0.03Out of the Money | $0.00Out of the Money | 9Out of the Money | 8,376Out of the Money | INTCIn the Money | $33.80In the Money | $34.60In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,774Out of the Money | INTCIn the Money | $39.05In the Money | $39.80In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,373Out of the Money | INTCIn the Money | $43.90In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |