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 | $16.05In the Money | $20.00In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 334In the Money | INTCOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,458Out of the Money | |
INTCIn the Money | $15.00In the Money | $17.25In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 1,235In the Money | INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,256Out of the Money | |
INTCIn the Money | $11.80In the Money | $15.90In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 1,907In the Money | INTCOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 5Out of the Money | 3,583Out of the Money | |
INTCIn the Money | $11.20In the Money | $11.95In the Money | $11.74In the Money | $0.61In the Money | 43In the Money | 2,040In the Money | INTCOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,212Out of the Money | |
INTCIn the Money | $9.00In the Money | $11.85In the Money | $10.80In the Money | $0.38In the Money | 10In the Money | 207In the Money | INTCOut of the Money | $0.06Out of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,086Out of the Money | |
INTCIn the Money | $8.95In the Money | $10.55In the Money | $9.09In the Money | $0.00In the Money | ---In the Money | 1,091In the Money | INTCOut of the Money | $0.38Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-0.07Out of the Money | 31Out of the Money | 16,172Out of the Money | |
INTCIn the Money | $6.20In the Money | $9.15In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 48In the Money | INTCOut of the Money | $0.31Out of the Money | $0.74Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,743Out of the Money | |
INTCIn the Money | $6.90In the Money | $7.65In the Money | $7.47In the Money | $0.42In the Money | 25In the Money | 7,045In the Money | INTCOut of the Money | $0.90Out of the Money | $1.14Out of the Money | $0.91Out of the Money | $-0.10Out of the Money | 35Out of the Money | 28,709Out of the Money | |
INTCIn the Money | $5.00In the Money | $8.85In the Money | $6.65In the Money | $0.08In the Money | 17In the Money | 193In the Money | INTCOut of the Money | $1.00Out of the Money | $1.19Out of the Money | $1.16Out of the Money | $-0.10Out of the Money | 5Out of the Money | 3,154Out of the Money | |
INTCIn the Money | $4.00In the Money | $7.85In the Money | $5.81In the Money | $0.41In the Money | 9In the Money | 3,491In the Money | INTCOut of the Money | $1.61Out of the Money | $1.85Out of the Money | $1.65Out of the Money | $-0.10Out of the Money | 27Out of the Money | 28,432Out of the Money | |
INTCIn the Money | $4.75In the Money | $5.05In the Money | $4.85In the Money | $0.37In the Money | 38In the Money | 1,688In the Money | INTCNear the Money | $2.18Near the Money | $2.99Near the Money | $2.20Near the Money | $-0.14Near the Money | 36Near the Money | 3,163Near the Money | |
INTCUnderlying issue's last price | $4.20Underlying issue's last price | $4.40Underlying issue's last price | $4.20Underlying issue's last price | $0.05Underlying issue's last price | 648Underlying issue's last price | 29,193Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $2.62Underlying issue's last price | $2.95Underlying issue's last price | $2.66Underlying issue's last price | $-0.17Underlying issue's last price | 201Underlying issue's last price | 45,821Underlying issue's last price |
INTCNear the Money | $3.70Near the Money | $3.85Near the Money | $3.85Near the Money | $0.25Near the Money | 65Near the Money | 1,618Near the Money | INTCIn the Money | $3.10In the Money | $3.20In the Money | $3.12In the Money | $-0.18In the Money | 60In the Money | 26,055In the Money | |
INTCNear the Money | $3.05Near the Money | $3.15Near the Money | $3.11Near the Money | $0.12Near the Money | 181Near the Money | 12,349Near the Money | INTCIn the Money | $3.95In the Money | $4.05In the Money | $3.95In the Money | $-0.20In the Money | 179In the Money | 27,521In the Money | |
INTCOut of the Money | $2.53Out of the Money | $2.75Out of the Money | $2.56Out of the Money | $0.16Out of the Money | 13Out of the Money | 4,038Out of the Money | INTCIn the Money | $4.85In the Money | $7.00In the Money | $4.89In the Money | $-0.34In the Money | 30In the Money | 734In the Money | |
INTCOut of the Money | $2.22Out of the Money | $2.28Out of the Money | $2.25Out of the Money | $0.15Out of the Money | 491Out of the Money | 25,103Out of the Money | INTCIn the Money | $5.55In the Money | $6.70In the Money | $5.55In the Money | $-0.25In the Money | 23In the Money | 51,299In the Money | |
INTCOut of the Money | $1.93Out of the Money | $2.30Out of the Money | $1.92Out of the Money | $0.06Out of the Money | 56Out of the Money | 6,839Out of the Money | INTCIn the Money | $6.25In the Money | $7.40In the Money | $6.20In the Money | $-0.30In the Money | 45In the Money | 54In the Money | |
INTCOut of the Money | $1.57Out of the Money | $2.01Out of the Money | $1.60Out of the Money | $0.09Out of the Money | 222Out of the Money | 13,784Out of the Money | INTCIn the Money | $7.40In the Money | $8.60In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | 22,169In the Money | |
INTCOut of the Money | $1.28Out of the Money | $1.32Out of the Money | $1.30Out of the Money | $0.09Out of the Money | 595Out of the Money | 1,560Out of the Money | INTCIn the Money | $6.90In the Money | $10.65In the Money | $8.60In the Money | $-0.50In the Money | 2In the Money | 374In the Money | |
INTCOut of the Money | $1.12Out of the Money | $1.15Out of the Money | $1.14Out of the Money | $0.08Out of the Money | 550Out of the Money | 70,997Out of the Money | INTCIn the Money | $8.00In the Money | $10.50In the Money | $9.52In the Money | $-0.38In the Money | 3In the Money | 17,270In the Money | |
INTCOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $0.99Out of the Money | $0.04Out of the Money | 16Out of the Money | 399Out of the Money | INTCIn the Money | $8.70In the Money | $12.50In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 508In the Money | |
INTCOut of the Money | $0.80Out of the Money | $0.83Out of the Money | $0.82Out of the Money | $0.06Out of the Money | 12Out of the Money | 14,131Out of the Money | INTCIn the Money | $11.65In the Money | $13.90In the Money | $12.26In the Money | $0.00In the Money | ---In the Money | 9,056In the Money | |
INTCOut of the Money | $0.58Out of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.07Out of the Money | 2Out of the Money | 398Out of the Money | INTCIn the Money | $11.05In the Money | $15.30In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
INTCOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $0.00Out of the Money | 90Out of the Money | 42,973Out of the Money | INTCIn the Money | $12.00In the Money | $16.25In the Money | $13.90In the Money | $-0.40In the Money | 630In the Money | 3,525In the Money | |
INTCOut of the Money | $0.38Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.04Out of the Money | 28Out of the Money | 18,202Out of the Money | INTCIn the Money | $15.00In the Money | $18.20In the Money | $16.36In the Money | $0.00In the Money | ---In the Money | 7,670In the Money | |
INTCOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.01Out of the Money | 214Out of the Money | 58,711Out of the Money | INTCIn the Money | $18.10In the Money | $21.20In the Money | $19.35In the Money | $-0.10In the Money | 60In the Money | 102In the Money | |
INTCOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 71Out of the Money | 40,883Out of the Money | INTCIn the Money | $23.00In the Money | $26.00In the Money | $24.35In the Money | $-0.27In the Money | 100In the Money | 107In the Money | |
INTCOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 460Out of the Money | 13,565Out of the Money | INTCIn the Money | $27.00In the Money | $31.20In the Money | $28.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 34Out of the Money | 17,872Out of the Money | INTCIn the Money | $31.95In the Money | $36.20In the Money | $32.36In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 10,320Out of the Money | INTCIn the Money | $37.00In the Money | $41.20In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 425Out of the Money | 27,904Out of the Money | INTCIn the Money | $42.00In the Money | $46.20In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |