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 | $13.60In the Money | $16.00In the Money | $12.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $12.75In the Money | $14.20In the Money | $11.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | ---Out 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 | $11.25In the Money | $14.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $10.95In the Money | $12.20In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 11In 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 | 10Out of the Money | |
INTCIn the Money | $8.40In the Money | $12.25In the Money | $5.80In 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 | ---Out of the Money | 31Out of the Money | |
INTCIn the Money | $8.90In the Money | $10.15In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 20In 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 | 58Out of the Money | |
INTCIn the Money | $7.30In the Money | $10.00In the Money | $8.55In the Money | $-0.40In the Money | 3In 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 | 262Out of the Money | |
INTCIn the Money | $7.00In the Money | $8.50In the Money | $8.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
INTCIn the Money | $6.45In the Money | $7.55In the Money | $7.75In the Money | $0.25In the Money | 1In the Money | 27In 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 | 744Out of the Money | |
INTCIn the Money | $5.95In the Money | $7.05In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 46In 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 | 268Out of the Money | |
INTCIn the Money | $6.25In the Money | $6.55In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 39In 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 | 1,469Out of the Money | |
INTCIn the Money | $4.95In the Money | $6.05In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 67In 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 | 153Out of the Money | |
INTCIn the Money | $4.45In the Money | $5.55In the Money | $5.22In the Money | $-0.73In the Money | 7In the Money | 775In 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 | 1,539Out of the Money | |
INTCIn the Money | $4.85In the Money | $5.05In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 69In 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 | 1,575Out of the Money | |
INTCIn the Money | $4.15In the Money | $4.65In the Money | $4.10In the Money | $-0.86In the Money | 51In the Money | 1,200In 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 | 57Out of the Money | 4,395Out of the Money | |
INTCIn the Money | $3.80In the Money | $4.15In the Money | $3.80In the Money | $-0.55In the Money | 16In the Money | 261In 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 | 53Out of the Money | 2,758Out of the Money | |
INTCIn the Money | $3.35In the Money | $3.65In the Money | $3.45In the Money | $-0.55In the Money | 80In the Money | 3,146In the Money | INTCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 636Out of the Money | 5,360Out of the Money | |
INTCIn the Money | $2.83In the Money | $3.10In the Money | $2.87In the Money | $-0.54In the Money | 93In the Money | 2,817In the Money | INTCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 122Near the Money | 3,464Near the Money | |
INTCIn the Money | $2.36In the Money | $2.59In the Money | $2.48In the Money | $-0.47In the Money | 193In the Money | 3,824In the Money | INTCNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 1,403Near the Money | 2,689Near the Money | |
INTCIn the Money | $1.81In the Money | $2.09In the Money | $1.99In the Money | $-0.40In the Money | 271In the Money | 2,814In the Money | INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.06Near the Money | $0.01Near the Money | 3,307Near the Money | 1,985Near the Money | |
INTCIn the Money | $1.37In the Money | $1.59In the Money | $1.56In the Money | $-0.47In the Money | 844In the Money | 5,665In the Money | INTCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $0.01Near the Money | 3,734Near the Money | 7,559Near the Money | |
INTCIn the Money | $1.12In the Money | $1.20In the Money | $1.17In the Money | $-0.43In the Money | 1,022In the Money | 3,430In the Money | INTCNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $0.02Near the Money | 5,702Near the Money | 5,943Near the Money | |
INTCUnderlying issue's last price | $0.77Underlying issue's last price | $0.81Underlying issue's last price | $0.81Underlying issue's last price | $-0.43Underlying issue's last price | 4,580Underlying issue's last price | 6,546Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | INTCUnderlying issue's last price | $0.31Underlying issue's last price | $0.32Underlying issue's last price | $0.32Underlying issue's last price | $0.05Underlying issue's last price | 9,253Underlying issue's last price | 4,856Underlying issue's last price |
INTCNear the Money | $0.51Near the Money | $0.54Near the Money | $0.51Near the Money | $-0.35Near the Money | 8,907Near the Money | 6,555Near the Money | INTCIn the Money | $0.53In the Money | $0.55In the Money | $0.54In the Money | $0.08In the Money | 3,829In the Money | 15,525In the Money | |
INTCNear the Money | $0.31Near the Money | $0.35Near the Money | $0.34Near the Money | $-0.28Near the Money | 19,721Near the Money | 17,940Near the Money | INTCIn the Money | $0.84In the Money | $0.89In the Money | $0.84In the Money | $0.12In the Money | 1,751In the Money | 2,851In the Money | |
INTCNear the Money | $0.20Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.23Near the Money | 6,165Near the Money | 7,814Near the Money | INTCIn the Money | $1.21In the Money | $1.31In the Money | $1.35In the Money | $0.36In the Money | 459In the Money | 4,261In the Money | |
INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.16Near the Money | 10,439Near the Money | 20,038Near the Money | INTCIn the Money | $1.54In the Money | $1.83In the Money | $1.70In the Money | $0.35In the Money | 149In the Money | 362In the Money | |
INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.12Near the Money | 2,910Near the Money | 4,276Near the Money | INTCIn the Money | $2.03In the Money | $2.16In the Money | $2.24In the Money | $0.43In the Money | 121In the Money | 93In the Money | |
INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.08Near the Money | 6,802Near the Money | 11,028Near the Money | INTCIn the Money | $2.34In the Money | $2.75In the Money | $2.67In the Money | $0.44In the Money | 21In the Money | 23In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1,223Out of the Money | 1,252Out of the Money | INTCIn the Money | $3.00In the Money | $3.80In the Money | $3.25In the Money | $0.46In the Money | 4In the Money | 2In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 2,380Out of the Money | 4,293Out of the Money | INTCIn the Money | $3.50In the Money | $4.45In the Money | $3.80In the Money | $0.50In the Money | 4In the Money | 3In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 185Out of the Money | 575Out of the Money | INTCIn the Money | $4.00In the Money | $5.10In the Money | $4.35In the Money | $0.70In the Money | 2In the Money | 3In 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 | 673Out of the Money | 884Out of the Money | INTCIn the Money | $4.45In the Money | $5.60In the Money | $4.52In the Money | $0.42In the Money | 10In the Money | 28In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 190Out of the Money | 204Out of the Money | INTCIn the Money | $4.00In the Money | $6.10In the Money | $5.32In the Money | $0.37In the Money | 1In the Money | 1In 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 | 402Out of the Money | 774Out of the Money | INTCIn the Money | $4.50In the Money | $6.60In the Money | $5.50In the Money | $0.35In the Money | 1In the Money | 4In 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 | 164Out of the Money | 120Out of the Money | INTCIn the Money | $5.30In the Money | $7.10In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 2In 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 | 346Out of the Money | 3,967Out of the Money | INTCIn the Money | $5.65In the Money | $7.55In the Money | $5.50In 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 | $-0.01Out of the Money | 9Out of the Money | 52Out of the Money | INTCIn the Money | $6.00In the Money | $8.10In 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 | 7Out of the Money | 548Out of the Money | INTCIn the Money | $7.20In the Money | $8.20In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | ---Out 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 | $7.45In the Money | $8.55In 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 | 369Out of the Money | INTCIn the Money | $7.95In the Money | $9.60In 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 | 10Out of the Money | 941Out of the Money | INTCIn the Money | $9.40In the Money | $10.60In the Money | $9.60In the Money | $9.60In the Money | 1In 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 | 202Out of the Money | INTCIn the Money | $10.40In the Money | $11.60In the Money | $10.15In 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 | 23Out of the Money | 1,875Out of the Money | INTCIn the Money | $11.40In the Money | $11.80In the Money | $11.40In the Money | $0.10In the Money | 1In the Money | ---In the Money |