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 | $9.70In the Money | $11.00In the Money | $8.60In 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 | 1,113Out of the Money | |
INTCIn the Money | $9.45In the Money | $9.85In the Money | $8.45In 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 | ---Out of the Money | 1,209Out of the Money | |
INTCIn the Money | $8.45In the Money | $8.60In the Money | $8.48In the Money | $0.79In the Money | 1In the Money | 5In 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 | 1,501Out of the Money | |
INTCIn the Money | $7.95In the Money | $8.20In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 10In 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 | 259Out of the Money | |
INTCIn the Money | $7.45In the Money | $7.60In the Money | $7.09In the Money | $0.39In the Money | 9In 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 | 5,012Out of the Money | |
INTCIn the Money | $7.00In the Money | $7.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 153In 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 | 1,231Out of the Money | |
INTCIn the Money | $6.45In the Money | $6.60In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 10In 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 | 3,452Out of the Money | |
INTCIn the Money | $6.00In the Money | $6.10In the Money | $6.00In the Money | $0.80In 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 | 2Out of the Money | 2,003Out of the Money | |
INTCIn the Money | $5.50In the Money | $5.55In the Money | $5.25In the Money | $0.55In the Money | 6In the Money | 92In 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 | 5,836Out of the Money | |
INTCIn the Money | $5.00In the Money | $5.10In the Money | $4.75In the Money | $0.75In the Money | 4In the Money | 18In 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 | 2,655Out of the Money | |
INTCIn the Money | $4.50In the Money | $4.60In the Money | $4.45In the Money | $0.90In the Money | 10In the Money | 329In 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 | 260Out of the Money | 7,244Out of the Money | |
INTCIn the Money | $4.00In the Money | $4.10In the Money | $4.05In the Money | $0.90In the Money | 10In the Money | 180In 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 | 110Out of the Money | 1,548Out of the Money | |
INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.50In the Money | $1.00In the Money | 29In the Money | 613In the Money | INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 838Out of the Money | 7,443Out of the Money | |
INTCIn the Money | $3.00In the Money | $3.10In the Money | $3.02In the Money | $0.94In the Money | 5In the Money | 331In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 263Out of the Money | 2,678Out of the Money | |
INTCIn the Money | $2.55In the Money | $2.58In the Money | $2.57In the Money | $0.94In the Money | 148In the Money | 980In the Money | INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.10Near the Money | 5,934Near the Money | 6,182Near the Money | |
INTCIn the Money | $2.07In the Money | $2.11In the Money | $2.09In the Money | $0.79In the Money | 119In the Money | 1,174In the Money | INTCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.19Near the Money | 2,051Near the Money | 6,704Near the Money | |
INTCIn the Money | $1.65In the Money | $1.66In the Money | $1.65In the Money | $0.71In the Money | 1,490In the Money | 3,874In the Money | INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.27Near the Money | 3,399Near the Money | 8,857Near the Money | |
INTCIn the Money | $1.23In the Money | $1.27In the Money | $1.25In the Money | $0.57In the Money | 2,858In the Money | 4,625In the Money | INTCNear the Money | $0.20Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.43Near the Money | 4,550Near the Money | 5,344Near the Money | |
INTCIn the Money | $0.88In the Money | $0.90In the Money | $0.89In the Money | $0.45In the Money | 7,002In the Money | 11,086In the Money | INTCNear the Money | $0.35Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.55Near the Money | 3,787Near the Money | 8,956Near the Money | |
INTCUnderlying issue's last price | $0.59Underlying issue's last price | $0.60Underlying issue's last price | $0.61Underlying issue's last price | $0.33Underlying issue's last price | 9,521Underlying issue's last price | 6,873Underlying issue's last price | Filter Table By Strike Price of$23.50Underlying issue's last price | INTCUnderlying issue's last price | $0.57Underlying issue's last price | $0.58Underlying issue's last price | $0.58Underlying issue's last price | $-0.63Underlying issue's last price | 2,187Underlying issue's last price | 1,962Underlying issue's last price |
INTCNear the Money | $0.37Near the Money | $0.39Near the Money | $0.37Near the Money | $0.21Near the Money | 8,997Near the Money | 16,016Near the Money | INTCIn the Money | $0.84In the Money | $0.87In the Money | $0.85In the Money | $-0.84In the Money | 232In the Money | 1,128In the Money | |
INTCNear the Money | $0.22Near the Money | $0.24Near the Money | $0.22Near the Money | $0.12Near the Money | 5,477Near the Money | 6,286Near the Money | INTCIn the Money | $1.17In the Money | $1.22In the Money | $1.25In the Money | $-0.88In the Money | 230In the Money | 404In the Money | |
INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.13Near the Money | $0.08Near the Money | 6,338Near the Money | 12,635Near the Money | INTCIn the Money | $1.57In the Money | $1.63In the Money | $1.58In the Money | $-1.08In the Money | 89In the Money | 1,324In the Money | |
INTCNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $0.03Near the Money | 891Near the Money | 2,122Near the Money | INTCIn the Money | $2.02In the Money | $2.07In the Money | $2.03In the Money | $-0.60In the Money | 23In the Money | 168In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $0.02Near the Money | 3,161Near the Money | 5,787Near the Money | INTCIn the Money | $2.49In the Money | $2.55In the Money | $2.92In the Money | $0.08In the Money | 7In the Money | 138In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 709Near the Money | 2,802Near the Money | INTCIn the Money | $2.97In the Money | $3.05In the Money | $3.40In the Money | $0.00In the Money | 7In the Money | 96In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 303Out of the Money | 1,807Out of the Money | INTCIn the Money | $3.45In the Money | $3.55In the Money | $3.55In the Money | $-0.90In the Money | 8In the Money | 31In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 129Out of the Money | 508Out of the Money | INTCIn the Money | $3.95In the Money | $4.05In the Money | $4.00In the Money | $-0.80In the Money | 12In 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 | 115Out of the Money | 1,704Out of the Money | INTCIn the Money | $4.45In the Money | $4.55In the Money | $4.67In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,211Out of the Money | INTCIn the Money | $4.95In the Money | $5.05In the Money | $6.00In 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 | $0.00Out of the Money | 6Out of the Money | 596Out of the Money | INTCIn the Money | $5.45In the Money | $5.55In the Money | $6.50In the Money | $0.55In the Money | 1In the Money | 6In 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 | 249Out of the Money | INTCIn the Money | $5.95In the Money | $6.05In the Money | $6.60In the Money | $0.10In the Money | 2In 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 | 10Out of the Money | 5,004Out of the Money | INTCIn the Money | $6.45In the Money | $6.55In the Money | $6.99In the Money | $0.00In the Money | ---In the Money | 10In 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 | 70Out of the Money | INTCIn the Money | $6.90In the Money | $7.40In 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 | $-0.02Out of the Money | 56Out of the Money | 1,251Out of the Money | INTCIn the Money | $7.30In the Money | $7.55In the Money | $7.95In 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 | 495Out of the Money | INTCIn the Money | $8.45In 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 | 768Out of the Money | INTCIn the Money | $9.45In the Money | $9.55In 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 | 1Out of the Money | 227Out of the Money | INTCIn the Money | $10.45In the Money | $11.30In the Money | $11.50In 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 | $0.00Out of the Money | ---Out of the Money | 3,754Out of the Money | INTCIn the Money | $11.45In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |