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 | $12.35In 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 | $9.90In the Money | $12.00In 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 | $9.90In the Money | $11.05In 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 | $8.80In the Money | $9.25In 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 | $7.75In the Money | $8.40In 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 | $7.35In the Money | $7.85In 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 | $7.10In the Money | $7.20In 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 | $6.60In the Money | $6.70In 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 | $6.10In the Money | $6.20In 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 | ---Out of the Money | 1,061Out of the Money | |
INTCIn the Money | $5.60In the Money | $5.70In the Money | $5.03In the Money | $0.00In the Money | ---In 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 | $5.10In the Money | $5.20In 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 | 1Out of the Money | 4,416Out of the Money | |
INTCIn the Money | $4.60In the Money | $4.70In the Money | $4.55In the Money | $0.55In the Money | 2In 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 | $4.10In the Money | $4.20In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 426In the Money | INTCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,183Out of the Money | |
INTCIn the Money | $3.55In the Money | $3.75In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 247In 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 | 1Out of the Money | 492Out of the Money | |
INTCIn the Money | $3.10In the Money | $3.25In the Money | $3.20In the Money | $0.68In the Money | 2In the Money | 743In 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 | 18Out of the Money | 1,577Out of the Money | |
INTCIn the Money | $2.63In the Money | $2.81In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1,477In the Money | INTCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 166Near the Money | 2,580Near the Money | |
INTCIn the Money | $2.12In the Money | $2.21In the Money | $2.20In the Money | $0.60In the Money | 57In the Money | 1,754In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.04Near the Money | 111Near the Money | 2,393Near the Money | |
INTCIn the Money | $1.67In the Money | $1.74In the Money | $1.70In the Money | $0.66In the Money | 4In the Money | 2,605In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.07Near the Money | 30Near the Money | 7,284Near the Money | |
INTCIn the Money | $1.19In the Money | $1.29In the Money | $1.30In the Money | $0.51In the Money | 116In the Money | 5,987In the Money | INTCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.16Near the Money | 471Near the Money | 5,669Near the Money | |
INTCIn the Money | $0.86In the Money | $0.90In the Money | $0.88In the Money | $0.19In the Money | 488In the Money | 5,837In the Money | INTCNear the Money | $0.20Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.27Near the Money | 59Near the Money | 1,844Near the Money | |
INTCUnderlying issue's last price | $0.56Underlying issue's last price | $0.58Underlying issue's last price | $0.57Underlying issue's last price | $0.26Underlying issue's last price | 1,271Underlying issue's last price | 8,715Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | INTCUnderlying issue's last price | $0.39Underlying issue's last price | $0.43Underlying issue's last price | $0.41Underlying issue's last price | $-0.34Underlying issue's last price | 94Underlying issue's last price | 2,072Underlying issue's last price |
INTCNear the Money | $0.35Near the Money | $0.36Near the Money | $0.34Near the Money | $-0.01Near the Money | 1,334Near the Money | 11,884Near the Money | INTCIn the Money | $0.67In the Money | $0.71In the Money | $0.70In the Money | $-0.50In the Money | 15In the Money | 930In the Money | |
INTCNear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $0.10Near the Money | 4,452Near the Money | 7,611Near the Money | INTCIn the Money | $1.03In the Money | $1.11In the Money | $1.36In the Money | $-0.38In the Money | 1In the Money | 1,263In the Money | |
INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $0.04Near the Money | 1,548Near the Money | 3,190Near the Money | INTCIn the Money | $1.41In the Money | $1.56In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 596In the Money | |
INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $0.02Near the Money | 439Near the Money | 5,212Near the Money | INTCIn the Money | $1.90In the Money | $2.05In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.07Near the Money | $0.03Near the Money | 53Near the Money | 1,257Near the Money | INTCIn the Money | $2.31In the Money | $2.76In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 101Near the Money | 19,762Near the Money | INTCIn the Money | $2.79In the Money | $3.15In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 74Out of the Money | 585Out of the Money | INTCIn the Money | $3.30In the Money | $3.45In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 70Out of the Money | 1,084Out of the Money | INTCIn the Money | $2.92In the Money | $4.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 33Out of the Money | INTCIn the Money | $4.30In the Money | $4.45In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 67Out of the Money | 46,352Out of the Money | INTCIn the Money | $4.50In the Money | $5.35In 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 | $5.30In the Money | $5.40In 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 | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 391Out of the Money | INTCIn the Money | $5.80In the Money | $6.00In 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 | $6.30In the Money | $6.45In the Money | $6.49In the Money | $6.49In the Money | 14In the Money | ---In 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 | 49Out of the Money | 5,483Out of the Money | INTCIn the Money | $6.80In the Money | $6.90In 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 | $7.30In the Money | $7.40In the Money | $7.95In 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 | 143Out of the Money | INTCIn the Money | $7.80In the Money | $7.95In 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 | $8.80In the Money | $8.90In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | 3In the Money |