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 | $11.80In the Money | $12.65In the Money | $11.80In the Money | $0.55In the Money | 16In the Money | 12In 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 | 24Out of the Money | |
INTCIn the Money | $10.30In the Money | $11.65In the Money | $0.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
INTCIn the Money | $10.20In the Money | $10.75In the Money | $9.36In the Money | $0.00In the Money | ---In the Money | 4In 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 | 49Out of the Money | |
INTCIn the Money | $9.10In the Money | $9.75In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 52In 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 | 589Out of the Money | |
INTCIn the Money | $8.35In the Money | $9.90In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 70In 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 | 233Out of the Money | |
INTCIn the Money | $7.85In the Money | $8.30In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In 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 | 141Out of the Money | |
INTCIn the Money | $7.35In the Money | $7.75In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 7In 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 | 10Out of the Money | 1,686Out of the Money | |
INTCIn the Money | $6.90In the Money | $7.20In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 20In the Money | INTCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
INTCIn the Money | $6.40In the Money | $6.70In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 313In 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 | 10Out of the Money | 1,061Out of the Money | |
INTCIn the Money | $5.95In the Money | $6.15In the Money | $6.00In the Money | $0.97In the Money | 2In the Money | 39In the Money | INTCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 643Out of the Money | |
INTCIn the Money | $5.45In the Money | $5.60In the Money | $5.10In the Money | $0.70In the Money | 24In the Money | 414In 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 | 4,416Out of the Money | |
INTCIn the Money | $4.95In the Money | $5.10In the Money | $5.00In the Money | $1.00In the Money | 3In the Money | 24In 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 | 1,758Out of the Money | |
INTCIn the Money | $4.45In the Money | $4.70In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 426In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1,183Out of the Money | |
INTCIn the Money | $3.90In the Money | $4.25In the Money | $3.92In the Money | $1.04In the Money | 2In the Money | 247In 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 | 492Out of the Money | |
INTCIn the Money | $3.40In the Money | $3.75In the Money | $3.45In the Money | $0.93In the Money | 6In the Money | 743In 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 | 66Out of the Money | 1,577Out of the Money | |
INTCIn the Money | $2.93In the Money | $3.20In the Money | $3.00In the Money | $1.00In the Money | 2In the Money | 1,477In the Money | INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 167Out of the Money | 2,580Out of the Money | |
INTCIn the Money | $2.48In the Money | $2.59In the Money | $2.50In the Money | $0.90In the Money | 87In the Money | 1,754In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 1,059Near the Money | 2,393Near the Money | |
INTCIn the Money | $2.00In the Money | $2.22In the Money | $1.99In the Money | $0.95In the Money | 238In the Money | 2,605In the Money | INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.08Near the Money | 144Near the Money | 7,284Near the Money | |
INTCIn the Money | $1.52In the Money | $1.68In the Money | $1.55In the Money | $0.76In the Money | 355In the Money | 5,987In the Money | INTCNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.19Near the Money | 725Near the Money | 5,669Near the Money | |
INTCIn the Money | $1.15In the Money | $1.19In the Money | $1.13In the Money | $0.44In the Money | 890In the Money | 5,837In the Money | INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.32Near the Money | 517Near the Money | 1,844Near the Money | |
INTCIn the Money | $0.79In the Money | $0.81In the Money | $0.79In the Money | $0.48In the Money | 2,808In the Money | 8,715In the Money | INTCNear the Money | $0.26Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.47Near the Money | 715Near the Money | 2,072Near the Money | |
INTCUnderlying issue's last price | $0.50Underlying issue's last price | $0.52Underlying issue's last price | $0.52Underlying issue's last price | $0.17Underlying issue's last price | 2,246Underlying issue's last price | 11,884Underlying issue's last price | Filter Table By Strike Price of$25.50Underlying issue's last price | INTCUnderlying issue's last price | $0.42Underlying issue's last price | $0.53Underlying issue's last price | $0.50Underlying issue's last price | $-0.70Underlying issue's last price | 292Underlying issue's last price | 930Underlying issue's last price |
INTCNear the Money | $0.31Near the Money | $0.33Near the Money | $0.32Near the Money | $0.20Near the Money | 6,066Near the Money | 7,611Near the Money | INTCIn the Money | $0.69In the Money | $0.84In the Money | $1.36In the Money | $-0.38In the Money | 1In the Money | 1,263In the Money | |
INTCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.19Near the Money | $0.11Near the Money | 2,484Near the Money | 3,190Near the Money | INTCIn the Money | $1.15In the Money | $1.29In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 596In the Money | |
INTCNear the Money | $0.11Near the Money | $0.12Near the Money | $0.11Near the Money | $0.05Near the Money | 1,178Near the Money | 5,212Near the Money | INTCIn the Money | $1.45In the Money | $1.72In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
INTCNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $0.04Near the Money | 212Near the Money | 1,257Near the Money | INTCIn the Money | $1.87In the Money | $2.21In the Money | $2.30In the Money | $-0.67In the Money | 5In the Money | 52In the Money | |
INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $0.02Near the Money | 473Near the Money | 19,762Near the Money | INTCIn the Money | $2.44In the Money | $2.76In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 284Near the Money | 585Near the Money | INTCIn the Money | $2.85In the Money | $3.15In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 84Out of the Money | 1,084Out of the Money | INTCIn the Money | $2.81In the Money | $3.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | INTCIn the Money | $3.40In the Money | $4.15In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 110Out of the Money | 46,352Out of the Money | INTCIn the Money | $4.30In the Money | $4.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
INTCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | INTCIn the Money | $4.80In the Money | $5.10In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 5In 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 | 33Out of the Money | 391Out of the Money | INTCIn the Money | $5.20In the Money | $5.65In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 1Out of the Money | INTCIn the Money | $5.80In the Money | $6.15In the Money | $6.49In the Money | $6.49In the Money | 14In 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 | 70Out of the Money | 5,483Out of the Money | INTCIn the Money | $6.30In the Money | $6.60In the Money | $7.45In 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 | 2Out of the Money | 24Out of the Money | INTCIn the Money | $6.80In the Money | $7.05In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 143Out of the Money | INTCIn the Money | $7.25In the Money | $7.65In the Money | $0.00In 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 | 1,242Out of the Money | INTCIn the Money | $8.25In the Money | $8.60In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | 3In the Money |