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 | $10.70In the Money | $10.95In the Money | $10.75In the Money | $-0.09In the Money | 3In the Money | 17In the Money | INTCOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
INTCIn the Money | $9.75In the Money | $10.00In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 1In 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 | 20Out of the Money | 177Out of the Money | |
INTCIn the Money | $8.55In the Money | $10.05In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
INTCIn the Money | $7.95In the Money | $8.50In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 3Out of the Money | 48Out of the Money | |
INTCIn the Money | $6.75In the Money | $7.25In the Money | $7.22In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 5Out of the Money | 112Out of the Money | |
INTCIn the Money | $5.30In the Money | $6.45In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 231In the Money | INTCOut of the Money | $0.30Out of the Money | $0.54Out of the Money | $0.54Out of the Money | $0.02Out of the Money | 11Out of the Money | 2,689Out of the Money | |
INTCIn the Money | $5.50In the Money | $5.65In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 33In the Money | INTCOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 622Out of the Money | |
INTCIn the Money | $3.80In the Money | $4.90In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 11In the Money | INTCOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $1.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 2,186Out of the Money | |
INTCIn the Money | $3.80In the Money | $4.25In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 45In the Money | INTCNear the Money | $1.30Near the Money | $1.34Near the Money | $1.35Near the Money | $0.03Near the Money | 38Near the Money | 1,399Near the Money | |
INTCIn the Money | $3.55In the Money | $3.65In the Money | $3.45In the Money | $-0.12In the Money | 4In the Money | 253In the Money | INTCNear the Money | $1.70Near the Money | $1.74Near the Money | $1.76Near the Money | $0.06Near the Money | 10Near the Money | 2,159Near the Money | |
INTCUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.05Underlying issue's last price | $-0.05Underlying issue's last price | 26Underlying issue's last price | 3,956Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $2.16Underlying issue's last price | $2.21Underlying issue's last price | $2.22Underlying issue's last price | $0.04Underlying issue's last price | 22Underlying issue's last price | 19,485Underlying issue's last price |
INTCNear the Money | $2.60Near the Money | $2.63Near the Money | $2.58Near the Money | $-0.07Near the Money | 191Near the Money | 1,861Near the Money | INTCIn the Money | $2.70In the Money | $2.74In the Money | $2.75In the Money | $0.05In the Money | 9In the Money | 1,317In the Money | |
INTCNear the Money | $2.19Near the Money | $2.22Near the Money | $2.17Near the Money | $-0.07Near the Money | 185Near the Money | 1,758Near the Money | INTCIn the Money | $3.25In the Money | $3.35In the Money | $3.40In the Money | $-0.02In the Money | 3In the Money | 1,875In the Money | |
INTCNear the Money | $1.83Near the Money | $1.86Near the Money | $1.81Near the Money | $-0.06Near the Money | 39Near the Money | 1,307Near the Money | INTCIn the Money | $3.90In the Money | $4.00In the Money | $4.00In the Money | $0.18In the Money | 7In the Money | 1,037In the Money | |
INTCOut of the Money | $1.51Out of the Money | $1.55Out of the Money | $1.50Out of the Money | $-0.05Out of the Money | 84Out of the Money | 627Out of the Money | INTCIn the Money | $4.60In the Money | $4.70In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 450In the Money | |
INTCOut of the Money | $1.25Out of the Money | $1.29Out of the Money | $1.25Out of the Money | $-0.03Out of the Money | 43Out of the Money | 4,206Out of the Money | INTCIn the Money | $5.35In the Money | $5.45In the Money | $5.48In the Money | $-0.07In the Money | 1In the Money | 7,670In the Money | |
INTCOut of the Money | $1.03Out of the Money | $1.07Out of the Money | $1.03Out of the Money | $0.01Out of the Money | 21Out of the Money | 1,467Out of the Money | INTCIn the Money | $6.10In the Money | $6.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 7,751In the Money | |
INTCOut of the Money | $0.84Out of the Money | $0.89Out of the Money | $0.84Out of the Money | $0.05Out of the Money | 2Out of the Money | 3,358Out of the Money | INTCIn the Money | $6.95In the Money | $7.20In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 1,903In the Money | |
INTCOut of the Money | $0.69Out of the Money | $0.73Out of the Money | $0.68Out of the Money | $-0.04Out of the Money | 92Out of the Money | 2,405Out of the Money | INTCIn the Money | $7.30In the Money | $7.95In the Money | $7.87In the Money | $0.00In the Money | ---In the Money | 4,845In the Money | |
INTCOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.57Out of the Money | $0.02Out of the Money | 13Out of the Money | 3,838Out of the Money | INTCIn the Money | $8.15In the Money | $9.90In the Money | $8.36In the Money | $0.00In the Money | ---In the Money | 1,567In the Money | |
INTCOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.02Out of the Money | 187Out of the Money | 4,414Out of the Money | INTCIn the Money | $9.60In the Money | $9.75In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 1,295In the Money | |
INTCOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.13Out of the Money | 4Out of the Money | 2,138Out of the Money | INTCIn the Money | $10.40In the Money | $11.20In the Money | $9.87In the Money | $0.00In the Money | ---In the Money | 454In the Money | |
INTCOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,204Out of the Money | INTCIn the Money | $11.25In the Money | $11.70In the Money | $10.33In the Money | $0.00In the Money | ---In the Money | 414In the Money | |
INTCOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.01Out of the Money | 2Out of the Money | 762Out of the Money | INTCIn the Money | $12.35In the Money | $13.15In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
INTCOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 4Out of the Money | 821Out of the Money | INTCIn the Money | $13.15In the Money | $13.80In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,340Out of the Money | INTCIn the Money | $14.00In the Money | $15.15In the Money | $14.36In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,082Out of the Money | INTCIn the Money | $14.95In the Money | $16.15In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
INTCOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,808Out of the Money | INTCIn the Money | $15.45In the Money | $16.85In the Money | $15.03In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,382Out of the Money | INTCIn the Money | $17.30In the Money | $17.90In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | INTCIn the Money | $18.10In the Money | $19.00In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 20Out of the Money | 3,792Out of the Money | INTCIn the Money | $19.15In the Money | $19.80In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,735Out of the Money | INTCIn the Money | $24.10In the Money | $24.60In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3,748Out of the Money | INTCIn the Money | $29.00In the Money | $29.75In the Money | $29.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,292Out of the Money | INTCIn the Money | $34.15In the Money | $35.10In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |