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 | $10.50In the Money | $13.60In the Money | $11.50In the Money | $0.30In the Money | 3In the Money | 94In the Money | INTCOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 5Out of the Money | 596Out of the Money | |
INTCIn the Money | $8.50In the Money | $12.70In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 43In 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 | ---Out of the Money | 41Out of the Money | |
INTCIn the Money | $7.60In the Money | $11.70In the Money | $9.71In the Money | $-0.09In the Money | 1In the Money | 81In the Money | INTCOut of the Money | $0.06Out of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
INTCIn the Money | $6.75In the Money | $9.95In the Money | $8.81In the Money | $0.00In the Money | ---In the Money | 23In the Money | INTCOut of the Money | $0.09Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,773Out of the Money | |
INTCIn the Money | $6.00In the Money | $9.75In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | INTCOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | |
INTCIn the Money | $5.10In the Money | $9.05In the Money | $7.27In the Money | $0.42In the Money | 11In the Money | 282In the Money | INTCOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,577Out of the Money | |
INTCIn the Money | $4.40In the Money | $8.30In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | INTCOut of the Money | $1.05Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $-0.11Out of the Money | 3Out of the Money | 2,235Out of the Money | |
INTCIn the Money | $5.70In the Money | $7.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 546In the Money | INTCOut of the Money | $1.33Out of the Money | $1.37Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,923Out of the Money | |
INTCIn the Money | $5.10In the Money | $7.30In the Money | $5.35In the Money | $0.60In the Money | 2In the Money | 89In the Money | INTCNear the Money | $1.47Near the Money | $1.90Near the Money | $1.71Near the Money | $-0.11Near the Money | 3Near the Money | 708Near the Money | |
INTCIn the Money | $4.50In the Money | $4.65In the Money | $4.80In the Money | $0.55In the Money | 3In the Money | 191In the Money | INTCNear the Money | $2.05Near the Money | $2.29Near the Money | $2.04Near the Money | $-0.20Near the Money | 24Near the Money | 2,657Near the Money | |
INTCUnderlying issue's last price | $3.95Underlying issue's last price | $4.40Underlying issue's last price | $4.10Underlying issue's last price | $0.30Underlying issue's last price | 19Underlying issue's last price | 2,124Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $2.49Underlying issue's last price | $2.54Underlying issue's last price | $2.54Underlying issue's last price | $-0.16Underlying issue's last price | 12Underlying issue's last price | 14,482Underlying issue's last price |
INTCNear the Money | $3.00Near the Money | $4.25Near the Money | $3.50Near the Money | $0.20Near the Money | 15Near the Money | 1,079Near the Money | INTCIn the Money | $2.58In the Money | $3.05In the Money | $3.00In the Money | $-0.30In the Money | 28In the Money | 1,257In the Money | |
INTCNear the Money | $3.00Near the Money | $3.10Near the Money | $3.10Near the Money | $0.18Near the Money | 5,111Near the Money | 1,555Near the Money | INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.50In the Money | $-0.25In the Money | 35In the Money | 705In the Money | |
INTCNear the Money | $2.65Near the Money | $2.90Near the Money | $2.72Near the Money | $0.27Near the Money | 211Near the Money | 3,099Near the Money | INTCIn the Money | $4.10In the Money | $4.20In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 5,258In the Money | |
INTCOut of the Money | $2.30Out of the Money | $2.54Out of the Money | $2.37Out of the Money | $0.19Out of the Money | 11Out of the Money | 1,457Out of the Money | INTCIn the Money | $4.00In the Money | $6.80In the Money | $4.71In the Money | $-0.05In the Money | 1In the Money | 729In the Money | |
INTCOut of the Money | $1.99Out of the Money | $2.17Out of the Money | $2.02Out of the Money | $0.09Out of the Money | 349Out of the Money | 3,619Out of the Money | INTCIn the Money | $3.40In the Money | $7.00In the Money | $5.43In the Money | $-0.17In the Money | 5In the Money | 7,679In the Money | |
INTCOut of the Money | $1.72Out of the Money | $1.90Out of the Money | $1.81Out of the Money | $0.23Out of the Money | 106Out of the Money | 963Out of the Money | INTCIn the Money | $5.15In the Money | $8.30In the Money | $6.20In the Money | $-0.16In the Money | 3In the Money | 47In the Money | |
INTCOut of the Money | $1.48Out of the Money | $1.91Out of the Money | $1.50Out of the Money | $0.09Out of the Money | 15Out of the Money | 433Out of the Money | INTCIn the Money | $5.20In the Money | $7.05In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
INTCOut of the Money | $1.27Out of the Money | $1.33Out of the Money | $1.34Out of the Money | $0.14Out of the Money | 18Out of the Money | 1,771Out of the Money | INTCIn the Money | $5.65In the Money | $8.90In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 4,779In the Money | |
INTCOut of the Money | $1.09Out of the Money | $1.16Out of the Money | $1.10Out of the Money | $0.10Out of the Money | 8Out of the Money | 486Out of the Money | INTCIn the Money | $7.95In the Money | $10.75In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 323In the Money | |
INTCOut of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.96Out of the Money | $0.10Out of the Money | 187Out of the Money | 6,954Out of the Money | INTCIn the Money | $7.35In the Money | $11.60In the Money | $9.42In the Money | $-0.48In the Money | 10In the Money | 6,265In the Money | |
INTCOut of the Money | $0.80Out of the Money | $0.83Out of the Money | $0.81Out of the Money | $0.04Out of the Money | 556Out of the Money | 302Out of the Money | INTCIn the Money | $8.25In the Money | $12.40In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 368In the Money | |
INTCOut of the Money | $0.69Out of the Money | $0.72Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 860Out of the Money | INTCIn the Money | $11.20In the Money | $13.40In the Money | $11.23In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
INTCOut of the Money | $0.60Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $0.05Out of the Money | 87Out of the Money | 3,753Out of the Money | INTCIn the Money | $11.10In the Money | $14.35In the Money | $12.28In the Money | $0.00In the Money | ---In the Money | 2,974In the Money | |
INTCOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | INTCIn the Money | $12.00In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $0.06Out of the Money | 115Out of the Money | 2,341Out of the Money | INTCIn the Money | $12.00In the Money | $15.15In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.06Out of the Money | 12Out of the Money | 1,716Out of the Money | INTCIn the Money | $14.95In the Money | $18.20In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 248In the Money | |
INTCOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 98Out of the Money | 5,881Out of the Money | INTCIn the Money | $17.65In the Money | $20.10In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
INTCOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 50Out of the Money | 2,503Out of the Money | INTCIn the Money | $22.00In the Money | $26.00In the Money | $23.84In the Money | $-0.68In the Money | 11In the Money | 13In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 59Out of the Money | 1,801Out of the Money | INTCIn the Money | $27.00In the Money | $31.20In the Money | $29.03In the Money | $-0.32In the Money | 15In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 8Out of the Money | 1,201Out of the Money | INTCIn the Money | $32.00In the Money | $36.20In the Money | $31.20In 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 | $0.07Out of the Money | $0.01Out of the Money | 16Out of the Money | 4,433Out of the Money | INTCIn the Money | $36.95In the Money | $41.00In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |