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 | $10.10In the Money | $11.65In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 69In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 491Out of the Money | |
INTCIn the Money | $9.15In the Money | $11.70In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 16In the Money | INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 60Out of the Money | |
INTCIn the Money | $8.50In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3Out of the Money | 94Out of the Money | |
INTCIn the Money | $7.30In the Money | $9.20In the Money | $8.18In the Money | $0.00In the Money | ---In the Money | 159In 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 | 10Out of the Money | 193Out of the Money | |
INTCIn the Money | $6.60In the Money | $8.20In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In the Money | INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 21Out of the Money | 1,008Out of the Money | |
INTCIn the Money | $6.10In the Money | $6.60In the Money | $5.95In the Money | $-0.25In the Money | 3In the Money | 362In the Money | INTCOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 140Out of the Money | 4,766Out of the Money | |
INTCIn the Money | $5.30In the Money | $6.25In the Money | $5.44In the Money | $0.29In the Money | 1In the Money | 63In the Money | INTCOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 101Out of the Money | 5,095Out of the Money | |
INTCIn the Money | $4.10In the Money | $4.65In the Money | $4.38In the Money | $-0.05In the Money | 1In the Money | 164In the Money | INTCOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-0.04Out of the Money | 118Out of the Money | 5,539Out of the Money | |
INTCIn the Money | $3.55In the Money | $4.45In the Money | $3.80In the Money | $0.20In the Money | 281In the Money | 166In the Money | INTCOut of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.07Out of the Money | 86Out of the Money | 5,788Out of the Money | |
INTCIn the Money | $2.89In the Money | $3.05In the Money | $3.01In the Money | $0.15In the Money | 107In the Money | 559In the Money | INTCNear the Money | $0.83Near the Money | $0.86Near the Money | $0.84Near the Money | $-0.09Near the Money | 465Near the Money | 6,126Near the Money | |
INTCIn the Money | $2.37In the Money | $2.41In the Money | $2.38In the Money | $0.11In the Money | 1,166In the Money | 19,962In the Money | INTCNear the Money | $1.21Near the Money | $1.23Near the Money | $1.23Near the Money | $-0.11Near the Money | 373Near the Money | 32,267Near the Money | |
INTCUnderlying issue's last price | $1.85Underlying issue's last price | $1.88Underlying issue's last price | $1.85Underlying issue's last price | $0.05Underlying issue's last price | 1,410Underlying issue's last price | 7,380Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $1.67Underlying issue's last price | $1.70Underlying issue's last price | $1.70Underlying issue's last price | $-0.14Underlying issue's last price | 720Underlying issue's last price | 13,801Underlying issue's last price |
INTCNear the Money | $1.41Near the Money | $1.43Near the Money | $1.42Near the Money | $0.05Near the Money | 871Near the Money | 5,491Near the Money | INTCIn the Money | $2.23In the Money | $2.27In the Money | $2.26In the Money | $-0.22In the Money | 113In the Money | 7,817In the Money | |
INTCNear the Money | $1.05Near the Money | $1.08Near the Money | $1.07Near the Money | $0.05Near the Money | 274Near the Money | 3,841Near the Money | INTCIn the Money | $2.88In the Money | $2.92In the Money | $2.90In the Money | $-0.18In the Money | 14In the Money | 2,555In the Money | |
INTCNear the Money | $0.78Near the Money | $0.80Near the Money | $0.79Near the Money | $0.03Near the Money | 299Near the Money | 10,942Near the Money | INTCIn the Money | $3.55In the Money | $4.65In the Money | $3.69In the Money | $-0.14In the Money | 7In the Money | 309In the Money | |
INTCOut of the Money | $0.57Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $0.02Out of the Money | 1,027Out of the Money | 21,911Out of the Money | INTCIn the Money | $4.35In the Money | $4.45In the Money | $4.39In the Money | $-0.31In the Money | 109In the Money | 7,244In the Money | |
INTCOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $0.02Out of the Money | 79Out of the Money | 5,230Out of the Money | INTCIn the Money | $4.95In the Money | $6.30In the Money | $5.26In the Money | $-0.03In the Money | 1In the Money | 3,133In the Money | |
INTCOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $0.03Out of the Money | 54Out of the Money | 16,589Out of the Money | INTCIn the Money | $6.10In the Money | $7.20In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 5,347In the Money | |
INTCOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 5,377Out of the Money | 3,519Out of the Money | INTCIn the Money | $7.00In the Money | $8.05In the Money | $7.07In the Money | $-0.23In the Money | 18In the Money | 2,690In the Money | |
INTCOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 132Out of the Money | 2,708Out of the Money | INTCIn the Money | $7.95In the Money | $8.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 3,417In the Money | |
INTCOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 110Out of the Money | 9,219Out of the Money | INTCIn the Money | $8.50In the Money | $10.05In the Money | $9.22In the Money | $0.02In the Money | 1In the Money | 3,134In the Money | |
INTCOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 33Out of the Money | 8,856Out of the Money | INTCIn the Money | $9.25In the Money | $10.65In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 2,413In the Money | |
INTCOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 505Out of the Money | 10,262Out of the Money | INTCIn the Money | $10.80In the Money | $11.25In the Money | $11.05In the Money | $0.25In the Money | 13In the Money | 2,222In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,356Out of the Money | INTCIn the Money | $10.90In the Money | $12.90In the Money | $11.93In the Money | $-0.27In the Money | 1,701In the Money | 897In the Money | |
INTCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 2Out of the Money | 3,609Out of the Money | INTCIn the Money | $12.40In the Money | $13.45In the Money | $13.05In the Money | $-0.35In the Money | 355In the Money | 393In 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 | 40Out of the Money | 4,006Out of the Money | INTCIn the Money | $12.95In the Money | $14.65In the Money | $14.05In the Money | $-0.15In the Money | 640In the Money | 353In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,288Out of the Money | INTCIn the Money | $14.40In the Money | $15.50In the Money | $15.05In the Money | $-0.10In the Money | 60In the Money | 59In the Money | |
INTCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,319Out of the Money | INTCIn the Money | $15.20In the Money | $16.55In the Money | $16.05In the Money | $-0.15In the Money | 450In the Money | 268In 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 | 4Out of the Money | 1,635Out of the Money | INTCIn the Money | $15.90In the Money | $17.80In the Money | $17.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,014Out of the Money | INTCIn the Money | $17.35In the Money | $18.05In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | 7Out of the Money | 3,142Out of the Money | INTCIn the Money | $18.85In the Money | $19.35In the Money | $19.86In the Money | $0.00In the Money | ---In the Money | 3In 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 | 4,072Out of the Money | INTCIn the Money | $23.25In the Money | $24.45In the Money | $24.83In 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 | $0.03Out of the Money | $0.02Out of the Money | 6Out of the Money | 7,141Out of the Money | INTCIn the Money | $28.30In the Money | $30.90In the Money | $29.30In the Money | $0.05In the Money | 7In the Money | ---In 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 | 1,832Out of the Money | INTCIn the Money | $32.20In the Money | $35.80In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | ---In 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 | 968Out of the Money | INTCIn the Money | $37.10In the Money | $40.90In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |