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 | $13.65In the Money | $14.35In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 68In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 7,359Out of the Money | |
INTCIn the Money | $12.85In the Money | $12.90In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 150In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 987Out of the Money | |
INTCIn the Money | $11.85In the Money | $11.90In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | 5In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | |
INTCIn the Money | $10.80In the Money | $11.65In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 19In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 58Out of the Money | 594Out of the Money | |
INTCIn the Money | $9.85In the Money | $9.95In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 806Out of the Money | |
INTCIn the Money | $8.85In the Money | $8.95In the Money | $8.89In the Money | $0.39In the Money | 2In the Money | 168In the Money | INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 41Out of the Money | 5,519Out of the Money | |
INTCIn the Money | $8.35In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
INTCIn the Money | $7.85In the Money | $7.95In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 285In 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 | 7Out of the Money | 9,340Out of the Money | |
INTCIn the Money | $7.35In the Money | $7.45In the Money | $7.35In the Money | $0.20In the Money | 1In the Money | 1In the Money | INTCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
INTCIn the Money | $6.85In the Money | $6.95In the Money | $7.18In the Money | $0.48In the Money | 20In the Money | 544In 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 | 21Out of the Money | 14,102Out of the Money | |
INTCIn the Money | $6.35In the Money | $6.45In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 10Out of the Money | |
INTCIn the Money | $5.85In the Money | $5.95In the Money | $6.10In the Money | $0.34In the Money | 15In the Money | 1,370In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1,166Out of the Money | 11,445Out of the Money | |
INTCIn the Money | $5.40In the Money | $5.45In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 646Out of the Money | |
INTCIn the Money | $4.90In the Money | $5.00In the Money | $5.15In the Money | $0.15In the Money | 239In the Money | 3,322In the Money | INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 364Out of the Money | 44,077Out of the Money | |
INTCIn the Money | $4.40In the Money | $4.50In the Money | $4.54In the Money | $0.84In the Money | 12In the Money | 1In the Money | INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 748Out of the Money | |
INTCIn the Money | $3.95In the Money | $4.00In the Money | $3.97In the Money | $-0.13In the Money | 187In the Money | 10,064In the Money | INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 5,722Out of the Money | 25,587Out of the Money | |
INTCIn the Money | $3.45In the Money | $3.55In the Money | $3.49In the Money | $-0.07In the Money | 11In the Money | 282In the Money | INTCOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 135Out of the Money | 1,531Out of the Money | |
INTCIn the Money | $3.05In the Money | $3.10In the Money | $3.03In the Money | $-0.17In the Money | 458In the Money | 20,057In the Money | INTCNear the Money | $0.15Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.03Near the Money | 535Near the Money | 11,274Near the Money | |
INTCIn the Money | $2.62In the Money | $2.71In the Money | $2.61In the Money | $-0.04In the Money | 44In the Money | 309In the Money | INTCNear the Money | $0.23Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.04Near the Money | 593Near the Money | 849Near the Money | |
INTCIn the Money | $2.23In the Money | $2.27In the Money | $2.24In the Money | $-0.12In the Money | 841In the Money | 20,265In the Money | INTCNear the Money | $0.33Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.01Near the Money | 757Near the Money | 11,494Near the Money | |
INTCIn the Money | $1.87In the Money | $1.91In the Money | $1.85In the Money | $-0.15In the Money | 121In the Money | 1,880In the Money | INTCNear the Money | $0.48Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.02Near the Money | 6,704Near the Money | 3,484Near the Money | |
INTCIn the Money | $1.55In the Money | $1.57In the Money | $1.51In the Money | $-0.17In the Money | 1,499In the Money | 46,095In the Money | INTCNear the Money | $0.65Near the Money | $0.67Near the Money | $0.67Near the Money | $-0.01Near the Money | 626Near the Money | 3,611Near the Money | |
INTCUnderlying issue's last price | $1.26Underlying issue's last price | $1.29Underlying issue's last price | $1.25Underlying issue's last price | $-0.14Underlying issue's last price | 445Underlying issue's last price | 1,925Underlying issue's last price | Filter Table By Strike Price of$23.50Underlying issue's last price | INTCUnderlying issue's last price | $0.86Underlying issue's last price | $0.88Underlying issue's last price | $0.89Underlying issue's last price | $0.02Underlying issue's last price | 435Underlying issue's last price | 545Underlying issue's last price |
INTCNear the Money | $1.03Near the Money | $1.05Near the Money | $1.05Near the Money | $-0.09Near the Money | 5,223Near the Money | 19,549Near the Money | INTCIn the Money | $1.12In the Money | $1.14In the Money | $1.17In the Money | $0.05In the Money | 566In the Money | 1,484In the Money | |
INTCNear the Money | $0.82Near the Money | $0.84Near the Money | $0.84Near the Money | $-0.11Near the Money | 1,875Near the Money | 1,671Near the Money | INTCIn the Money | $1.41In the Money | $1.44In the Money | $1.47In the Money | $0.03In the Money | 297In the Money | 928In the Money | |
INTCNear the Money | $0.66Near the Money | $0.68Near the Money | $0.66Near the Money | $-0.09Near the Money | 11,780Near the Money | 42,962Near the Money | INTCIn the Money | $1.74In the Money | $1.79In the Money | $1.83In the Money | $0.10In the Money | 1,251In the Money | 4,440In the Money | |
INTCNear the Money | $0.41Near the Money | $0.43Near the Money | $0.42Near the Money | $-0.08Near the Money | 1,209Near the Money | 11,761Near the Money | INTCIn the Money | $2.50In the Money | $2.55In the Money | $2.32In the Money | $-0.55In the Money | 3In the Money | 1,737In the Money | |
INTCOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.08Out of the Money | 2,084Out of the Money | 12,748Out of the Money | INTCIn the Money | $3.35In the Money | $3.40In the Money | $3.00In the Money | $-0.40In the Money | 1In the Money | 355In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 935Out of the Money | 6,796Out of the Money | INTCIn the Money | $4.25In the Money | $4.35In the Money | $4.35In the Money | $-0.29In the Money | 1In the Money | 1,946In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 131Out of the Money | 4,228Out of the Money | INTCIn the Money | $5.20In the Money | $5.30In the Money | $4.90In the Money | $-0.62In the Money | 4In the Money | 730In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 2,400Out of the Money | 23,088Out of the Money | INTCIn the Money | $6.15In the Money | $6.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 8,543In 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 | 1,054Out of the Money | 4,891Out of the Money | INTCIn the Money | $7.15In the Money | $7.25In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1,803In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 22Out of the Money | 9,199Out of the Money | INTCIn the Money | $8.15In the Money | $8.25In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 640In 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 | 543Out of the Money | 4,154Out of the Money | INTCIn the Money | $8.85In the Money | $9.25In the Money | $9.06In the Money | $0.00In the Money | ---In the Money | 1,032In 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 | 239Out of the Money | 3,746Out of the Money | INTCIn the Money | $10.10In the Money | $10.20In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 676In 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 | 332Out of the Money | 12,599Out of the Money | INTCIn the Money | $11.10In the Money | $11.25In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 842In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 17Out of the Money | 3,780Out of the Money | INTCIn the Money | $12.10In the Money | $12.20In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 50In 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 | ---Out of the Money | 7,417Out of the Money | INTCIn the Money | $13.10In the Money | $13.20In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,872Out of the Money | INTCIn the Money | $14.00In the Money | $14.20In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 422In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 25Out of the Money | 4,274Out of the Money | INTCIn the Money | $15.10In the Money | $15.20In the Money | $14.90In the Money | $-0.30In the Money | 5In the Money | 42In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 39Out of the Money | 10,184Out of the Money | INTCIn the Money | $16.10In the Money | $16.25In the Money | $16.00In the Money | $-0.20In the Money | 6In the Money | 72In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 4,045Out of the Money | INTCIn the Money | $17.10In the Money | $17.25In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,003Out of the Money | INTCIn the Money | $18.10In the Money | $18.25In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 1,818Out of the Money | INTCIn the Money | $19.10In the Money | $19.20In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
INTCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,704Out of the Money | INTCIn the Money | $20.10In the Money | $20.20In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3,926Out of the Money | INTCIn the Money | $21.10In the Money | $21.20In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,115Out of the Money | INTCIn the Money | $22.10In the Money | $22.20In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,864Out of the Money | INTCIn the Money | $23.10In the Money | $23.45In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,535Out of the Money | INTCIn the Money | $24.10In the Money | $24.20In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 910Out of the Money | INTCIn the Money | $24.05In the Money | $25.40In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 5,244Out of the Money | INTCIn the Money | $26.00In the Money | $26.45In the Money | $30.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,627Out of the Money | INTCIn the Money | $30.35In the Money | $31.85In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,181Out of the Money | INTCIn the Money | $34.70In the Money | $37.15In the Money | $25.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,600Out of the Money | INTCIn the Money | $39.70In the Money | $42.20In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |