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 | $16.05In the Money | $19.75In the Money | $17.57In the Money | $0.00In the Money | ---In the Money | 339In the Money | INTCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,438Out of the Money | |
INTCIn the Money | $15.30In the Money | $18.05In the Money | $16.00In the Money | $0.20In the Money | 4In the Money | 1,223In the Money | INTCOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,256Out of the Money | |
INTCIn the Money | $13.40In the Money | $14.35In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 1,907In the Money | INTCOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,210Out of the Money | |
INTCIn the Money | $11.50In the Money | $12.00In the Money | $11.60In the Money | $0.60In the Money | 28In the Money | 1,879In the Money | INTCOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.02Out of the Money | 1Out of the Money | 7,130Out of the Money | |
INTCIn the Money | $10.60In the Money | $11.30In the Money | $10.25In the Money | $0.00In the Money | 10In the Money | 42In the Money | INTCOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.01Out of the Money | 3Out of the Money | 57Out of the Money | |
INTCIn the Money | $9.10In the Money | $9.90In the Money | $8.70In the Money | $-0.15In the Money | 1In the Money | 1,136In the Money | INTCOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.02Out of the Money | 843Out of the Money | 13,980Out of the Money | |
INTCIn the Money | $7.95In the Money | $8.45In the Money | $8.54In the Money | $0.00In the Money | ---In the Money | 35In the Money | INTCOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,673Out of the Money | |
INTCIn the Money | $7.20In the Money | $8.00In the Money | $7.40In the Money | $0.20In the Money | 56In the Money | 6,842In the Money | INTCOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $1.16Out of the Money | $0.03Out of the Money | 4Out of the Money | 26,181Out of the Money | |
INTCIn the Money | $6.35In the Money | $7.40In the Money | $6.35In the Money | $-0.05In the Money | 16In the Money | 62In the Money | INTCOut of the Money | $1.22Out of the Money | $1.29Out of the Money | $1.28Out of the Money | $-0.06Out of the Money | 51Out of the Money | 3,209Out of the Money | |
INTCIn the Money | $5.65In the Money | $5.90In the Money | $5.25In the Money | $-0.20In the Money | 52In the Money | 3,564In the Money | INTCOut of the Money | $1.69Out of the Money | $1.78Out of the Money | $2.00Out of the Money | $0.09Out of the Money | 3Out of the Money | 28,057Out of the Money | |
INTCIn the Money | $4.85In the Money | $6.05In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 374In the Money | INTCNear the Money | $2.27Near the Money | $2.36Near the Money | $2.58Near the Money | $0.09Near the Money | 7Near the Money | 1,841Near the Money | |
INTCUnderlying issue's last price | $4.35Underlying issue's last price | $4.50Underlying issue's last price | $4.45Underlying issue's last price | $0.40Underlying issue's last price | 406Underlying issue's last price | 28,459Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $2.72Underlying issue's last price | $2.81Underlying issue's last price | $2.88Underlying issue's last price | $-0.22Underlying issue's last price | 100Underlying issue's last price | 43,416Underlying issue's last price |
INTCNear the Money | $3.85Near the Money | $4.00Near the Money | $3.95Near the Money | $0.35Near the Money | 81Near the Money | 895Near the Money | INTCIn the Money | $3.20In the Money | $3.30In the Money | $3.60In the Money | $0.08In the Money | 6In the Money | 1,331In the Money | |
INTCNear the Money | $3.25Near the Money | $3.35Near the Money | $3.30Near the Money | $0.35Near the Money | 407Near the Money | 11,552Near the Money | INTCIn the Money | $4.05In the Money | $4.15In the Money | $4.55In the Money | $0.05In the Money | 2In the Money | 26,791In the Money | |
INTCOut of the Money | $2.67Out of the Money | $2.76Out of the Money | $2.61Out of the Money | $0.12Out of the Money | 17Out of the Money | 3,408Out of the Money | INTCIn the Money | $4.95In the Money | $5.20In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 591In the Money | |
INTCOut of the Money | $2.37Out of the Money | $2.44Out of the Money | $2.35Out of the Money | $0.20Out of the Money | 1,191Out of the Money | 22,875Out of the Money | INTCIn the Money | $5.45In the Money | $6.35In the Money | $5.97In the Money | $-0.10In the Money | 75In the Money | 51,289In the Money | |
INTCOut of the Money | $2.08Out of the Money | $2.15Out of the Money | $1.83Out of the Money | $-0.12Out of the Money | 40Out of the Money | 737Out of the Money | INTCIn the Money | $6.35In the Money | $7.10In the Money | $6.09In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
INTCOut of the Money | $1.71Out of the Money | $1.76Out of the Money | $1.56Out of the Money | $0.01Out of the Money | 147Out of the Money | 13,629Out of the Money | INTCIn the Money | $7.45In the Money | $7.80In the Money | $7.95In the Money | $-0.05In the Money | 2In the Money | 22,120In the Money | |
INTCOut of the Money | $1.40Out of the Money | $1.45Out of the Money | $1.24Out of the Money | $-0.06Out of the Money | 4Out of the Money | 78Out of the Money | INTCIn the Money | $8.15In the Money | $9.05In the Money | $9.30In the Money | $0.70In the Money | 1In the Money | 59In the Money | |
INTCOut of the Money | $1.23Out of the Money | $1.28Out of the Money | $1.24Out of the Money | $0.10Out of the Money | 654Out of the Money | 66,909Out of the Money | INTCIn the Money | $8.95In the Money | $9.85In the Money | $9.99In the Money | $-0.11In the Money | 2In the Money | 17,229In the Money | |
INTCOut of the Money | $1.08Out of the Money | $1.13Out of the Money | $1.09Out of the Money | $0.11Out of the Money | 40Out of the Money | 187Out of the Money | INTCIn the Money | $9.75In the Money | $11.15In the Money | $11.05In the Money | $0.25In the Money | 1In the Money | 10In the Money | |
INTCOut of the Money | $0.89Out of the Money | $0.93Out of the Money | $0.92Out of the Money | $0.10Out of the Money | 24Out of the Money | 14,367Out of the Money | INTCIn the Money | $11.05In the Money | $12.40In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 9,942In the Money | |
INTCOut of the Money | $0.74Out of the Money | $0.78Out of the Money | $0.66Out of the Money | $-0.02Out of the Money | 4Out of the Money | 296Out of the Money | INTCIn the Money | $12.40In the Money | $13.60In the Money | $13.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
INTCOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.68Out of the Money | $0.09Out of the Money | 106Out of the Money | 42,440Out of the Money | INTCIn the Money | $13.60In the Money | $16.00In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 3,520In the Money | |
INTCOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 17,089Out of the Money | INTCIn the Money | $15.25In the Money | $17.00In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 7,670In the Money | |
INTCOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.04Out of the Money | 124Out of the Money | 56,312Out of the Money | INTCIn the Money | $18.90In the Money | $19.85In the Money | $19.80In the Money | $-0.19In the Money | 98In the Money | 121In the Money | |
INTCOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 128Out of the Money | 40,966Out of the Money | INTCIn the Money | $23.20In the Money | $25.05In the Money | $25.20In the Money | $0.22In the Money | 83In the Money | 107In the Money | |
INTCOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 9Out of the Money | 13,595Out of the Money | INTCIn the Money | $27.00In the Money | $31.25In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
INTCOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 25Out of the Money | 16,237Out of the Money | INTCIn the Money | $32.00In the Money | $36.00In the Money | $32.36In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
INTCOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 72Out of the Money | 9,072Out of the Money | INTCIn the Money | $37.00In the Money | $41.25In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 142Out of the Money | 27,375Out of the Money | INTCIn the Money | $42.00In the Money | $46.25In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |