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 | $12.05In the Money | $15.15In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
INTCIn the Money | $11.05In the Money | $14.15In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | INTCOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
INTCIn the Money | $10.05In the Money | $13.15In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 24In the Money | INTCOut of the Money | $0.00Out of the Money | $0.72Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
INTCIn the Money | $9.05In the Money | $12.15In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 32Out of the Money | |
INTCIn the Money | $8.05In the Money | $11.00In the Money | $10.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 55Out of the Money | 1,000Out of the Money | |
INTCIn the Money | $7.10In the Money | $10.00In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 53In 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 | 263Out of the Money | 162Out of the Money | |
INTCIn the Money | $6.20In the Money | $8.00In the Money | $7.15In the Money | $-1.85In the Money | 1In the Money | 43In the Money | INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 159Out of the Money | 925Out of the Money | |
INTCIn the Money | $5.40In the Money | $6.90In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | INTCOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 145Out of the Money | 849Out of the Money | |
INTCIn the Money | $5.00In the Money | $5.30In the Money | $5.35In the Money | $-2.55In the Money | 2In the Money | 32In the Money | INTCOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.12Out of the Money | 282Out of the Money | 939Out of the Money | |
INTCIn the Money | $4.30In the Money | $4.40In the Money | $4.45In the Money | $-2.33In the Money | 22In the Money | 232In the Money | INTCOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.17Out of the Money | 661Out of the Money | 9,328Out of the Money | |
INTCIn the Money | $3.90In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | INTCOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.26Out of the Money | 127Out of the Money | 66Out of the Money | |
INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.52In the Money | $-1.86In the Money | 174In the Money | 687In the Money | INTCNear the Money | $0.47Near the Money | $0.49Near the Money | $0.47Near the Money | $0.22Near the Money | 639Near the Money | 1,284Near the Money | |
INTCIn the Money | $2.83In the Money | $3.20In the Money | $3.20In the Money | $-1.85In the Money | 16In the Money | 6In the Money | INTCNear the Money | $0.58Near the Money | $0.61Near the Money | $0.60Near the Money | $0.29Near the Money | 154Near the Money | 226Near the Money | |
INTCIn the Money | $2.64In the Money | $3.05In the Money | $2.80In the Money | $-1.80In the Money | 1,281In the Money | 1,456In the Money | INTCNear the Money | $0.72Near the Money | $0.75Near the Money | $0.75Near the Money | $0.38Near the Money | 455Near the Money | 1,948Near the Money | |
INTCIn the Money | $2.47In the Money | $2.51In the Money | $2.59In the Money | $-1.41In the Money | 76In the Money | 26In the Money | INTCNear the Money | $0.89Near the Money | $0.92Near the Money | $0.90Near the Money | $0.45Near the Money | 150Near the Money | 379Near the Money | |
INTCIn the Money | $2.16In the Money | $2.20In the Money | $2.15In the Money | $-1.40In the Money | 229In the Money | 3,615In the Money | INTCNear the Money | $1.08Near the Money | $1.11Near the Money | $1.11Near the Money | $0.46Near the Money | 675Near the Money | 1,704Near the Money | |
INTCUnderlying issue's last price | $1.88Underlying issue's last price | $1.92Underlying issue's last price | $2.00Underlying issue's last price | $-1.10Underlying issue's last price | 85Underlying issue's last price | 916Underlying issue's last price | Filter Table By Strike Price of$32.50Underlying issue's last price | INTCUnderlying issue's last price | $1.30Underlying issue's last price | $1.33Underlying issue's last price | $1.33Underlying issue's last price | $0.57Underlying issue's last price | 556Underlying issue's last price | 242Underlying issue's last price |
INTCNear the Money | $1.62Near the Money | $1.67Near the Money | $1.65Near the Money | $-1.19Near the Money | 3,473Near the Money | 2,291Near the Money | INTCIn the Money | $1.54In the Money | $1.58In the Money | $1.56In the Money | $0.62In the Money | 1,090In the Money | 4,325In the Money | |
INTCNear the Money | $1.40Near the Money | $1.44Near the Money | $1.41Near the Money | $-1.05Near the Money | 554Near the Money | 141Near the Money | INTCIn the Money | $1.81In the Money | $1.85In the Money | $1.84In the Money | $0.80In the Money | 275In the Money | 172In the Money | |
INTCNear the Money | $1.20Near the Money | $1.24Near the Money | $1.22Near the Money | $-1.03Near the Money | 2,964Near the Money | 2,645Near the Money | INTCIn the Money | $2.11In the Money | $2.15In the Money | $2.08In the Money | $0.82In the Money | 506In the Money | 999In the Money | |
INTCNear the Money | $1.02Near the Money | $1.05Near the Money | $1.02Near the Money | $-0.95Near the Money | 1,764Near the Money | 546Near the Money | INTCIn the Money | $2.43In the Money | $2.47In the Money | $2.45In the Money | $0.99In the Money | 413In the Money | 382In the Money | |
INTCNear the Money | $0.88Near the Money | $0.89Near the Money | $0.90Near the Money | $-0.81Near the Money | 5,296Near the Money | 9,004Near the Money | INTCIn the Money | $2.77In the Money | $2.82In the Money | $2.81In the Money | $1.09In the Money | 225In the Money | 715In the Money | |
INTCNear the Money | $0.73Near the Money | $0.76Near the Money | $0.75Near the Money | $-0.74Near the Money | 1,128Near the Money | 1,333Near the Money | INTCIn the Money | $3.10In the Money | $3.20In the Money | $3.20In the Money | $1.19In the Money | 165In the Money | 1,087In the Money | |
INTCOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.68Out of the Money | 1,528Out of the Money | 7,280Out of the Money | INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.46In the Money | $1.30In the Money | 47In the Money | 864In the Money | |
INTCOut of the Money | $0.52Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $-0.62Out of the Money | 251Out of the Money | 830Out of the Money | INTCIn the Money | $3.90In the Money | $4.00In the Money | $3.85In the Money | $1.49In the Money | 66In the Money | 35In the Money | |
INTCOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.51Out of the Money | 856Out of the Money | 8,322Out of the Money | INTCIn the Money | $4.30In the Money | $4.80In the Money | $4.39In the Money | $1.34In the Money | 11In the Money | 679In the Money | |
INTCOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.40Out of the Money | 487Out of the Money | 7,697Out of the Money | INTCIn the Money | $5.15In the Money | $5.30In the Money | $5.21In the Money | $1.47In the Money | 5In the Money | 604In the Money | |
INTCOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.33Out of the Money | 3,817Out of the Money | 6,215Out of the Money | INTCIn the Money | $4.40In the Money | $7.35In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.23Out of the Money | 1,278Out of the Money | 5,564Out of the Money | INTCIn the Money | $5.00In the Money | $8.25In the Money | $7.13In the Money | $2.63In the Money | 10In the Money | 67In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.20Out of the Money | 456Out of the Money | 4,054Out of the Money | INTCIn the Money | $6.00In the Money | $9.15In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 57Out of the Money | 3,055Out of the Money | INTCIn the Money | $6.95In the Money | $10.10In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 69Out of the Money | 224Out of the Money | INTCIn the Money | $7.95In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 15Out of the Money | 122Out of the Money | INTCIn the Money | $8.90In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 273Out of the Money | 1,794Out of the Money | INTCIn the Money | $9.90In the Money | $13.05In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 44In the Money |