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 | $11.70In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
INTCIn the Money | $10.60In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $9.70In the Money | $10.65In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $7.80In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $6.85In the Money | $7.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
INTCIn the Money | $5.80In the Money | $6.85In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
INTCIn the Money | $5.70In the Money | $6.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 28In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 348Out of the Money | |
INTCIn the Money | $4.75In the Money | $6.30In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | INTCOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
INTCIn the Money | $3.80In the Money | $5.80In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
INTCIn the Money | $3.25In the Money | $5.10In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 330Out of the Money | |
INTCIn the Money | $3.70In the Money | $4.85In the Money | $3.75In the Money | $-0.37In the Money | 4In the Money | 143In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 2,214Out of the Money | |
INTCIn the Money | $2.05In the Money | $3.45In the Money | $3.19In the Money | $-0.26In the Money | 5In the Money | 24In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 945Out of the Money | |
INTCIn the Money | $2.56In the Money | $3.05In the Money | $2.68In the Money | $-0.47In the Money | 30In the Money | 328In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 1,216Near the Money | 3,571Near the Money | |
INTCIn the Money | $0.95In the Money | $2.70In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 501In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 76Near the Money | 1,266Near the Money | |
INTCIn the Money | $1.63In the Money | $1.93In the Money | $1.80In the Money | $-0.34In the Money | 43In the Money | 1,873In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 480Near the Money | 4,257Near the Money | |
INTCIn the Money | $1.27In the Money | $1.36In the Money | $1.32In the Money | $-0.34In the Money | 113In the Money | 1,362In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 280Near the Money | 1,747Near the Money | |
INTCIn the Money | $0.86In the Money | $0.91In the Money | $0.91In the Money | $-0.34In the Money | 10,738In the Money | 14,729In the Money | INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $0.02Near the Money | 761Near the Money | 6,158Near the Money | |
INTCUnderlying issue's last price | $0.54Underlying issue's last price | $0.56Underlying issue's last price | $0.55Underlying issue's last price | $-0.31Underlying issue's last price | 971Underlying issue's last price | 3,183Underlying issue's last price | Filter Table By Strike Price of$31.50Underlying issue's last price | INTCUnderlying issue's last price | $0.26Underlying issue's last price | $0.28Underlying issue's last price | $0.27Underlying issue's last price | $0.06Underlying issue's last price | 2,075Underlying issue's last price | 3,185Underlying issue's last price |
INTCNear the Money | $0.30Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.25Near the Money | 4,739Near the Money | 20,795Near the Money | INTCIn the Money | $0.51In the Money | $0.53In the Money | $0.52In the Money | $0.12In the Money | 1,430In the Money | 3,692In the Money | |
INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.19Near the Money | 3,282Near the Money | 5,071Near the Money | INTCIn the Money | $0.85In the Money | $0.90In the Money | $0.89In the Money | $0.17In the Money | 488In the Money | 1,544In the Money | |
INTCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.11Near the Money | 4,317Near the Money | 10,767Near the Money | INTCIn the Money | $1.28In the Money | $1.45In the Money | $1.30In the Money | $0.20In the Money | 62In the Money | 517In the Money | |
INTCNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.07Near the Money | 1,747Near the Money | 3,235Near the Money | INTCIn the Money | $1.73In the Money | $1.96In the Money | $1.78In the Money | $0.28In the Money | 8In the Money | 143In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 726Near the Money | 9,838Near the Money | INTCIn the Money | $1.04In the Money | $2.55In the Money | $2.20In the Money | $0.25In the Money | 22In the Money | 338In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 380Near the Money | 3,251Near the Money | INTCIn the Money | $2.46In the Money | $2.96In the Money | $2.82In the Money | $0.67In the Money | 13In the Money | 4In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1,088Out of the Money | 5,400Out of the Money | INTCIn the Money | $2.85In the Money | $3.50In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2,696Out of the Money | 944Out of the Money | INTCIn the Money | $3.50In the Money | $4.05In the Money | $3.80In the Money | $0.30In the Money | 3In the Money | 4In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2,623Out of the Money | 1,524Out of the Money | INTCIn the Money | $2.72In the Money | $4.55In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,998Out of the Money | 1,053Out of the Money | INTCIn the Money | $4.55In the Money | $5.80In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 45Out of the Money | 1,927Out of the Money | INTCIn the Money | $4.25In the Money | $6.30In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,653Out of the Money | INTCIn the Money | $5.40In the Money | $7.25In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,967Out of the Money | INTCIn the Money | $6.25In the Money | $7.35In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,686Out of the Money | INTCIn the Money | $7.35In the Money | $8.50In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 519Out of the Money | INTCIn the Money | $8.20In the Money | $10.25In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 27Out of the Money | 336Out of the Money | INTCIn the Money | $9.40In the Money | $11.15In the Money | $11.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | INTCIn the Money | $10.40In the Money | $12.25In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,308Out of the Money | INTCIn the Money | $11.55In the Money | $13.25In the Money | $12.15In the Money | $0.50In the Money | 1In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 501Out of the Money | INTCIn the Money | $13.05In the Money | $14.10In the Money | $13.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | INTCIn the Money | $13.25In the Money | $15.30In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | INTCIn the Money | $15.05In the Money | $16.15In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | INTCIn the Money | $16.10In the Money | $16.45In the Money | $17.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | INTCIn the Money | $15.55In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | INTCIn the Money | $17.20In the Money | $18.45In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | INTCIn the Money | $18.85In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | INTCIn the Money | $20.05In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | INTCIn the Money | $19.50In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | INTCIn the Money | $22.25In the Money | $24.25In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 50Out of the Money | INTCIn the Money | $27.45In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |