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 | $15.00In the Money | $18.00In the Money | $13.04In the Money | $0.00In the Money | ---In the Money | 40In 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 | 1,724Out of the Money | |
INTCIn the Money | $14.00In the Money | $17.00In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 28In 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 | 411Out of the Money | |
INTCIn the Money | $13.40In the Money | $16.05In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 31In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 20Out of the Money | 3,225Out of the Money | |
INTCIn the Money | $11.50In the Money | $15.05In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 165In 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 | 1,058Out of the Money | |
INTCIn the Money | $11.65In the Money | $13.40In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 74In 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 | 1,828Out of the Money | |
INTCIn the Money | $9.50In the Money | $12.25In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 264In 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 | 8,056Out of the Money | |
INTCIn the Money | $8.70In the Money | $11.50In the Money | $10.06In the Money | $0.00In the Money | ---In the Money | 384In 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 | 6Out of the Money | 6,340Out of the Money | |
INTCIn the Money | $7.95In the Money | $10.75In the Money | $9.05In the Money | $1.25In the Money | 2In the Money | 382In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 26Out of the Money | 6,579Out of the Money | |
INTCIn the Money | $7.75In the Money | $10.25In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 1In 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 | 20Out of the Money | |
INTCIn the Money | $8.15In the Money | $8.30In the Money | $8.00In the Money | $-0.21In the Money | 40In the Money | 1,233In 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 | 62Out of the Money | 12,743Out of the Money | |
INTCIn the Money | $6.80In the Money | $9.25In the Money | $4.79In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,417Out of the Money | |
INTCIn the Money | $5.80In the Money | $7.30In the Money | $7.09In the Money | $-0.26In the Money | 7In the Money | 1,140In 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 | 306Out of the Money | 20,717Out of the Money | |
INTCIn the Money | $5.75In the Money | $8.30In the Money | $6.50In the Money | $-0.25In the Money | 3In the Money | 151In 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 | 6,836Out of the Money | |
INTCIn the Money | $6.10In the Money | $6.30In the Money | $6.15In the Money | $-0.08In the Money | 125In the Money | 8,382In 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 | 162Out of the Money | 27,383Out of the Money | |
INTCIn the Money | $5.70In the Money | $5.80In the Money | $5.68In the Money | $-0.12In the Money | 5In the Money | 474In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 177Out of the Money | 1,233Out of the Money | |
INTCIn the Money | $5.20In the Money | $5.30In the Money | $5.15In the Money | $-0.15In the Money | 384In the Money | 5,033In 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 | 392Out of the Money | 14,114Out of the Money | |
INTCIn the Money | $4.70In the Money | $4.80In the Money | $4.65In the Money | $-0.06In the Money | 10In the Money | 1,144In 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 | 56Out of the Money | 3,928Out of the Money | |
INTCIn the Money | $4.20In the Money | $4.30In the Money | $4.25In the Money | $-0.08In the Money | 355In the Money | 39,874In the Money | INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 460Out of the Money | 17,391Out of the Money | |
INTCIn the Money | $3.70In the Money | $3.80In the Money | $3.65In the Money | $-0.20In the Money | 517In the Money | 1,742In the Money | INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3,097Out of the Money | 6,490Out of the Money | |
INTCIn the Money | $3.20In the Money | $3.40In the Money | $3.21In the Money | $-0.14In the Money | 931In the Money | 33,105In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 975Out of the Money | 28,844Out of the Money | |
INTCIn the Money | $2.71In the Money | $2.80In the Money | $2.65In the Money | $-0.19In the Money | 664In the Money | 4,619In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.02Near the Money | 407Near the Money | 1,893Near the Money | |
INTCIn the Money | $2.25In the Money | $2.37In the Money | $2.29In the Money | $-0.08In the Money | 1,623In the Money | 25,451In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.05Near the Money | 1,703Near the Money | 7,298Near the Money | |
INTCIn the Money | $1.80In the Money | $1.86In the Money | $1.74In the Money | $-0.20In the Money | 1,065In the Money | 2,884In the Money | INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.07Near the Money | 1,183Near the Money | 2,050Near the Money | |
INTCIn the Money | $1.38In the Money | $1.45In the Money | $1.39In the Money | $-0.15In the Money | 9,751In the Money | 65,918In the Money | INTCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.18Near the Money | $-0.09Near the Money | 7,760Near the Money | 9,800Near the Money | |
INTCIn the Money | $1.03In the Money | $1.05In the Money | $1.03In the Money | $-0.16In the Money | 1,085In the Money | 3,290In the Money | INTCNear the Money | $0.29Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.12Near the Money | 3,499Near the Money | 2,269Near the Money | |
INTCUnderlying issue's last price | $0.72Underlying issue's last price | $0.75Underlying issue's last price | $0.72Underlying issue's last price | $-0.17Underlying issue's last price | 12,061Underlying issue's last price | 27,954Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | INTCUnderlying issue's last price | $0.48Underlying issue's last price | $0.50Underlying issue's last price | $0.49Underlying issue's last price | $-0.15Underlying issue's last price | 4,470Underlying issue's last price | 6,653Underlying issue's last price |
INTCNear the Money | $0.48Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.19Near the Money | 6,050Near the Money | 3,630Near the Money | INTCIn the Money | $0.74In the Money | $0.76In the Money | $0.73In the Money | $-0.18In the Money | 1,998In the Money | 388In the Money | |
INTCNear the Money | $0.31Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.15Near the Money | 5,774Near the Money | 15,497Near the Money | INTCIn the Money | $1.06In the Money | $1.11In the Money | $1.10In the Money | $-0.11In the Money | 613In the Money | 26,484In the Money | |
INTCNear the Money | $0.20Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.15Near the Money | 2,003Near the Money | 1,549Near the Money | INTCIn the Money | $1.45In the Money | $1.52In the Money | $1.62In the Money | $0.07In the Money | 52In the Money | 284In the Money | |
INTCNear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.11Near the Money | 1,849Near the Money | 12,758Near the Money | INTCIn the Money | $1.69In the Money | $1.94In the Money | $1.87In the Money | $-0.10In the Money | 42In the Money | 5,450In the Money | |
INTCNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.10Near the Money | 360Near the Money | 1,782Near the Money | INTCIn the Money | $1.77In the Money | $2.64In the Money | $2.39In the Money | $0.01In the Money | 5In the Money | 7In the Money | |
INTCNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.05Near the Money | 886Near the Money | 10,038Near the Money | INTCIn the Money | $2.61In the Money | $2.89In the Money | $2.85In the Money | $-0.02In the Money | 126In the Money | 2,377In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 5,608Out of the Money | 33,726Out of the Money | INTCIn the Money | $3.75In the Money | $3.85In the Money | $4.04In the Money | $0.25In the Money | 35In the Money | 5,725In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 312Out of the Money | 5,771Out of the Money | INTCIn the Money | $4.75In the Money | $4.85In the Money | $4.90In the Money | $0.15In the Money | 2In the Money | 7,170In 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 | 276Out of the Money | 3,722Out of the Money | INTCIn the Money | $5.75In the Money | $5.85In the Money | $5.96In the Money | $0.21In the Money | 2In the Money | 940In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 139Out of the Money | 7,629Out of the Money | INTCIn the Money | $6.75In the Money | $6.85In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 267In 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 | 109Out of the Money | 6,752Out of the Money | INTCIn the Money | $7.75In the Money | $7.85In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 789In 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 | 1,048Out of the Money | 21,784Out of the Money | INTCIn the Money | $8.75In the Money | $8.85In the Money | $8.71In the Money | $-0.04In the Money | 2In the Money | 245In 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 | 94Out of the Money | 6,791Out of the Money | INTCIn the Money | $9.75In the Money | $9.85In the Money | $9.72In the Money | $0.00In the Money | ---In the Money | 1,380In 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 | 4Out of the Money | 1,611Out of the Money | INTCIn the Money | $10.70In the Money | $10.85In the Money | $10.86In the Money | $-2.14In the Money | 5In the Money | 1In 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 | 90Out of the Money | 5,970Out of the Money | INTCIn the Money | $11.30In the Money | $11.85In the Money | $15.70In 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 | 1,350Out of the Money | INTCIn the Money | $12.75In the Money | $12.85In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 6In 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 | 3,991Out of the Money | INTCIn the Money | $13.75In the Money | $13.85In the Money | $14.10In the Money | $0.19In the Money | 1In the Money | 2In 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 | 1,549Out of the Money | INTCIn the Money | $14.75In the Money | $14.85In the Money | $18.35In 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 | 6,701Out of the Money | INTCIn the Money | $15.75In the Money | $15.85In the Money | $18.15In 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 | 582Out of the Money | INTCIn the Money | $16.75In the Money | $16.85In the Money | $19.15In 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 | 364Out of the Money | INTCIn the Money | $17.75In the Money | $17.85In the Money | $20.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 918Out of the Money | INTCIn the Money | $18.75In the Money | $18.85In the Money | $18.70In the Money | $-4.05In the Money | 1In the Money | ---In 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 | 290Out of the Money | INTCIn the Money | $19.75In the Money | $19.85In the Money | $24.05In 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 | 249Out of the Money | INTCIn the Money | $20.75In the Money | $20.85In the Money | $23.70In 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 | 338Out of the Money | INTCIn the Money | $21.60In the Money | $21.85In the Money | $17.60In 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 | 536Out of the Money | INTCIn the Money | $22.75In the Money | $22.85In the Money | $23.35In 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 | 3,994Out of the Money | INTCIn the Money | $22.75In the Money | $23.85In the Money | $28.00In 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 | 5,183Out of the Money | INTCIn the Money | $28.70In the Money | $29.65In the Money | $35.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |