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 | $12.60In the Money | $14.95In the Money | $12.26In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
INTCIn the Money | $11.60In the Money | $13.95In the Money | $12.29In the Money | $0.00In the Money | ---In the Money | 3In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
INTCIn the Money | $10.60In the Money | $12.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
INTCIn the Money | $9.60In the Money | $11.95In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 2In 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 | 8Out of the Money | |
INTCIn the Money | $7.80In the Money | $10.10In the Money | $8.70In the Money | $0.40In the Money | 12In the Money | 137In 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 | 14Out of the Money | |
INTCIn the Money | $7.60In the Money | $9.50In the Money | $8.20In the Money | $0.70In the Money | 1In the Money | 3In 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 | 26Out of the Money | |
INTCIn the Money | $6.65In the Money | $8.50In the Money | $5.65In the Money | $-1.05In the Money | 10In 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 | ---Out of the Money | 1,412Out of the Money | |
INTCIn the Money | $5.75In the Money | $8.00In the Money | $7.50In the Money | $1.71In the Money | 12In the Money | 1In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 10Out of the Money | 49Out of the Money | |
INTCIn the Money | $4.45In the Money | $7.50In the Money | $5.00In 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 | 5Out of the Money | 776Out of the Money | |
INTCIn the Money | $5.20In the Money | $6.55In the Money | $5.55In the Money | $0.70In the Money | 4In the Money | 57In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 830Out of the Money | |
INTCIn the Money | $4.20In the Money | $6.70In the Money | $5.05In the Money | $0.40In the Money | 85In the Money | 183In 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 | 322Out of the Money | 1,595Out of the Money | |
INTCIn the Money | $3.35In the Money | $4.80In the Money | $2.97In the Money | $-0.88In the Money | 6In the Money | 49In 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 | 430Out of the Money | 1,113Out of the Money | |
INTCIn the Money | $3.90In the Money | $4.90In the Money | $4.00In the Money | $0.65In the Money | 159In the Money | 562In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,761Out of the Money | 3,094Out of the Money | |
INTCIn the Money | $2.51In the Money | $3.55In the Money | $3.30In the Money | $0.20In the Money | 194In the Money | 308In 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 | 1,797Out of the Money | 996Out of the Money | |
INTCIn the Money | $2.90In the Money | $3.45In the Money | $3.00In the Money | $0.65In the Money | 843In the Money | 1,905In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 3,214Near the Money | 6,260Near the Money | |
INTCIn the Money | $2.20In the Money | $2.84In the Money | $2.51In the Money | $0.61In the Money | 589In the Money | 785In the Money | INTCNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.01Near the Money | 4,419Near the Money | 2,221Near the Money | |
INTCIn the Money | $2.00In the Money | $2.40In the Money | $2.09In the Money | $0.72In the Money | 3,281In the Money | 3,100In the Money | INTCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.02Near the Money | 13,900Near the Money | 6,931Near the Money | |
INTCIn the Money | $1.68In the Money | $1.88In the Money | $1.66In the Money | $0.67In the Money | 10,099In the Money | 3,656In the Money | INTCNear the Money | $0.25Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.02Near the Money | 5,353Near the Money | 1,718Near the Money | |
INTCIn the Money | $1.34In the Money | $1.41In the Money | $1.34In the Money | $0.63In the Money | 14,000In the Money | 8,244In the Money | INTCNear the Money | $0.43Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.06Near the Money | 6,994Near the Money | 5,017Near the Money | |
INTCUnderlying issue's last price | $1.06Underlying issue's last price | $1.12Underlying issue's last price | $1.09Underlying issue's last price | $0.64Underlying issue's last price | 14,407Underlying issue's last price | 4,918Underlying issue's last price | Filter Table By Strike Price of$21.50Underlying issue's last price | INTCUnderlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.66Underlying issue's last price | $-0.09Underlying issue's last price | 2,895Underlying issue's last price | 2,232Underlying issue's last price |
INTCNear the Money | $0.86Near the Money | $0.88Near the Money | $0.87Near the Money | $0.58Near the Money | 29,406Near the Money | 12,648Near the Money | INTCIn the Money | $0.90In the Money | $0.96In the Money | $0.95In the Money | $-0.15In the Money | 5,805In the Money | 2,140In the Money | |
INTCNear the Money | $0.69Near the Money | $0.75Near the Money | $0.70Near the Money | $0.51Near the Money | 20,868Near the Money | 5,619Near the Money | INTCIn the Money | $1.12In the Money | $1.32In the Money | $1.30In the Money | $-0.09In the Money | 2,637In the Money | 961In the Money | |
INTCNear the Money | $0.55Near the Money | $0.57Near the Money | $0.57Near the Money | $0.45Near the Money | 37,047Near the Money | 10,171Near the Money | INTCIn the Money | $1.57In the Money | $1.70In the Money | $1.62In the Money | $-0.01In the Money | 805In the Money | 144In the Money | |
INTCNear the Money | $0.42Near the Money | $0.48Near the Money | $0.47Near the Money | $0.41Near the Money | 7,709Near the Money | 3,417Near the Money | INTCIn the Money | $1.78In the Money | $2.33In the Money | $2.08In the Money | $-0.17In the Money | 107In the Money | 65In the Money | |
INTCNear the Money | $0.35Near the Money | $0.39Near the Money | $0.39Near the Money | $0.34Near the Money | 19,233Near the Money | 7,597Near the Money | INTCIn the Money | $2.27In the Money | $2.59In the Money | $2.38In the Money | $-0.35In the Money | 197In the Money | 87In the Money | |
INTCNear the Money | $0.31Near the Money | $0.35Near the Money | $0.35Near the Money | $0.32Near the Money | 3,891Near the Money | 5,953Near the Money | INTCIn the Money | $2.70In the Money | $3.30In the Money | $2.70In the Money | $-0.56In the Money | 6In the Money | 75In the Money | |
INTCOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.24Out of the Money | 23,530Out of the Money | 12,102Out of the Money | INTCIn the Money | $2.70In the Money | $4.40In the Money | $3.10In the Money | $-0.40In the Money | 38In the Money | 26In the Money | |
INTCOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.25Out of the Money | 837Out of the Money | ---Out of the Money | INTCIn the Money | $2.69In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.20Out of the Money | 5,366Out of the Money | 3,911Out of the Money | INTCIn the Money | $3.20In the Money | $5.35In the Money | $3.59In the Money | $-1.07In the Money | 10In the Money | 2In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.15Out of the Money | 2,615Out of the Money | 3,694Out of the Money | INTCIn the Money | $4.20In the Money | $6.30In the Money | $6.40In the Money | $0.72In the Money | 16In the Money | 1In the Money | |
INTCOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.10Out of the Money | 2,604Out of the Money | 3,993Out of the Money | INTCIn the Money | $5.00In the Money | $7.60In the Money | $7.40In the Money | $0.74In the Money | 1In the Money | ---In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.11Out of the Money | 1,948Out of the Money | 473Out of the Money | INTCIn the Money | $7.15In the Money | $7.95In the Money | $7.42In the Money | $-0.31In the Money | 83In the Money | ---In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.07Out of the Money | 3,077Out of the Money | 2,965Out of the Money | INTCIn the Money | $7.80In the Money | $8.75In the Money | $9.40In the Money | $0.68In the Money | 2In the Money | 4In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 451Out of the Money | 1,126Out of the Money | INTCIn the Money | $8.05In the Money | $9.65In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 2,083Out of the Money | 1,327Out of the Money | INTCIn the Money | $11.90In the Money | $14.45In the Money | $12.64In the Money | $-0.81In the Money | 4In the Money | 2In the Money |