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 | $10.25In the Money | $10.70In the Money | $11.21In the Money | $0.00In the Money | ---In the Money | 182In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
INTCIn the Money | $9.35In the Money | $9.65In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | INTCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
INTCIn the Money | $8.50In the Money | $8.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | INTCOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
INTCIn the Money | $7.50In the Money | $7.95In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | INTCOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | |
INTCIn the Money | $6.30In the Money | $6.70In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 20In the Money | INTCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 348Out of the Money | |
INTCIn the Money | $5.55In the Money | $5.90In the Money | $5.60In the Money | $-0.02In the Money | 46In the Money | 482In the Money | INTCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 103Out of the Money | 1,591Out of the Money | |
INTCIn the Money | $4.60In the Money | $5.05In the Money | $4.58In the Money | $-0.11In the Money | 16In the Money | 181In the Money | INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 22Out of the Money | 2,343Out of the Money | |
INTCIn the Money | $3.70In the Money | $3.85In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 199In the Money | INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 119Out of the Money | 2,653Out of the Money | |
INTCIn the Money | $2.79In the Money | $2.98In the Money | $2.85In the Money | $-0.13In the Money | 33In the Money | 515In the Money | INTCNear the Money | $0.31Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.01Near the Money | 257Near the Money | 8,060Near the Money | |
INTCIn the Money | $2.06In the Money | $2.23In the Money | $2.15In the Money | $-0.15In the Money | 79In the Money | 1,427In the Money | INTCNear the Money | $0.57Near the Money | $0.59Near the Money | $0.60Near the Money | $0.01Near the Money | 498Near the Money | 15,599Near the Money | |
INTCUnderlying issue's last price | $1.57Underlying issue's last price | $1.62Underlying issue's last price | $1.56Underlying issue's last price | $-0.09Underlying issue's last price | 631Underlying issue's last price | 5,895Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $0.95Underlying issue's last price | $0.97Underlying issue's last price | $0.97Underlying issue's last price | $0.01Underlying issue's last price | 2,970Underlying issue's last price | 17,821Underlying issue's last price |
INTCNear the Money | $1.09Near the Money | $1.10Near the Money | $1.10Near the Money | $-0.04Near the Money | 3,495Near the Money | 10,305Near the Money | INTCIn the Money | $1.46In the Money | $1.49In the Money | $1.50In the Money | $0.05In the Money | 668In the Money | 8,993In the Money | |
INTCNear the Money | $0.72Near the Money | $0.74Near the Money | $0.71Near the Money | $-0.04Near the Money | 2,097Near the Money | 12,392Near the Money | INTCIn the Money | $2.09In the Money | $2.13In the Money | $2.11In the Money | $0.01In the Money | 23In the Money | 10,595In the Money | |
INTCNear the Money | $0.45Near the Money | $0.47Near the Money | $0.46Near the Money | $-0.03Near the Money | 1,628Near the Money | 9,877Near the Money | INTCIn the Money | $2.84In the Money | $3.15In the Money | $2.95In the Money | $0.23In the Money | 206In the Money | 8,472In the Money | |
INTCOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | 146Out of the Money | 11,614Out of the Money | INTCIn the Money | $3.65In the Money | $3.75In the Money | $3.75In the Money | $0.09In the Money | 18In the Money | 6,509In the Money | |
INTCOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 1,245Out of the Money | 16,978Out of the Money | INTCIn the Money | $4.50In the Money | $4.70In the Money | $4.65In the Money | $0.10In the Money | 38In the Money | 10,263In the Money | |
INTCOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 31Out of the Money | 4,821Out of the Money | INTCIn the Money | $5.20In the Money | $5.65In the Money | $5.72In the Money | $0.17In the Money | 1In the Money | 3,904In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 289Out of the Money | 5,862Out of the Money | INTCIn the Money | $6.20In the Money | $6.95In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1,568In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1,170Out of the Money | 5,636Out of the Money | INTCIn the Money | $7.40In the Money | $7.60In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 750In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 24Out of the Money | 5,548Out of the Money | INTCIn the Money | $8.15In the Money | $8.60In the Money | $8.60In the Money | $-0.11In the Money | 141In the Money | 1,404In 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 | 40Out of the Money | 15,264Out of the Money | INTCIn the Money | $9.15In the Money | $9.95In the Money | $9.60In the Money | $0.05In the Money | 1,557In the Money | 3,248In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 70Out of the Money | 2,405Out of the Money | INTCIn the Money | $10.15In the Money | $10.90In the Money | $10.80In the Money | $0.24In the Money | 1,262In the Money | 2,826In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 4,037Out of the Money | INTCIn the Money | $11.15In the Money | $11.70In the Money | $11.60In the Money | $0.10In the Money | 1,730In the Money | 2,009In 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 | 21Out of the Money | 3,812Out of the Money | INTCIn the Money | $12.20In the Money | $12.90In the Money | $12.61In the Money | $-0.06In the Money | 931In the Money | 1,682In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,223Out of the Money | INTCIn the Money | $13.15In the Money | $13.95In the Money | $13.60In the Money | $0.04In the Money | 371In the Money | 628In 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 | 9Out of the Money | 12,741Out of the Money | INTCIn the Money | $14.15In the Money | $14.60In the Money | $14.60In the Money | $0.10In the Money | 210In the Money | 278In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,259Out of the Money | INTCIn the Money | $15.15In the Money | $15.60In the Money | $15.60In the Money | $0.06In the Money | 100In the Money | 193In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,701Out of the Money | INTCIn the Money | $16.15In the Money | $16.95In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,105Out of the Money | INTCIn the Money | $17.35In the Money | $17.90In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,448Out of the Money | INTCIn the Money | $18.15In the Money | $18.90In the Money | $18.75In the Money | $0.14In the Money | 14In the Money | 17In 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 | 3Out of the Money | 11,384Out of the Money | INTCIn the Money | $19.15In the Money | $19.90In the Money | $19.65In the Money | $0.10In the Money | 30In the Money | 36In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,331Out of the Money | INTCIn the Money | $24.15In the Money | $24.90In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,822Out of the Money | INTCIn the Money | $29.40In the Money | $29.90In the Money | $30.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,172Out of the Money | INTCIn the Money | $34.30In the Money | $34.85In the Money | $15.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,535Out of the Money | INTCIn the Money | $39.35In the Money | $39.90In the Money | $33.55In 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 | 3,733Out of the Money | INTCIn the Money | $44.20In the Money | $44.75In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |