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 | $16.10In the Money | $19.50In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 29In the Money | INTCOut of the Money | $0.19Out of the Money | $1.58Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 2Out of the Money | 970Out of the Money | |
INTCIn the Money | $12.00In the Money | $17.00In the Money | $14.27In the Money | $0.00In the Money | ---In the Money | 6In the Money | INTCOut of the Money | $0.64Out of the Money | $0.87Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
INTCIn the Money | $12.75In the Money | $14.00In the Money | $12.95In the Money | $0.42In the Money | 3In the Money | 3,765In the Money | INTCOut of the Money | $0.94Out of the Money | $1.01Out of the Money | $0.99Out of the Money | $-0.07Out of the Money | 6Out of the Money | 4,042Out of the Money | |
INTCIn the Money | $10.45In the Money | $11.75In the Money | $11.35In the Money | $0.90In the Money | 1In the Money | 169In the Money | INTCOut of the Money | $1.31Out of the Money | $1.75Out of the Money | $1.69Out of the Money | $-0.11Out of the Money | 3Out of the Money | 1,351Out of the Money | |
INTCIn the Money | $9.50In the Money | $11.00In the Money | $9.55In the Money | $0.30In the Money | 14In the Money | 1,265In the Money | INTCOut of the Money | $2.23Out of the Money | $2.54Out of the Money | $2.30Out of the Money | $-0.14Out of the Money | 102Out of the Money | 7,287Out of the Money | |
INTCIn the Money | $5.70In the Money | $8.05In the Money | $8.10In the Money | $0.50In the Money | 12In the Money | 583In the Money | INTCNear the Money | $3.40Near the Money | $3.45Near the Money | $3.50Near the Money | $-0.12Near the Money | 6Near the Money | 6,118Near the Money | |
INTCUnderlying issue's last price | $6.80Underlying issue's last price | $7.50Underlying issue's last price | $6.95Underlying issue's last price | $0.23Underlying issue's last price | 115Underlying issue's last price | 5,059Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | INTCUnderlying issue's last price | $3.50Underlying issue's last price | $4.50Underlying issue's last price | $4.43Underlying issue's last price | $-0.17Underlying issue's last price | 8Underlying issue's last price | 14,708Underlying issue's last price |
INTCNear the Money | $5.50Near the Money | $6.75Near the Money | $5.70Near the Money | $0.20Near the Money | 91Near the Money | 1,819Near the Money | INTCIn the Money | $5.00In the Money | $6.10In the Money | $6.00In the Money | $-0.22In the Money | 1In the Money | 10,728In the Money | |
INTCOut of the Money | $4.90Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $0.25Out of the Money | 132Out of the Money | 4,910Out of the Money | INTCIn the Money | $6.05In the Money | $9.50In the Money | $7.20In the Money | $-0.35In the Money | 3In the Money | 18,126In the Money | |
INTCOut of the Money | $4.00Out of the Money | $7.00Out of the Money | $4.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,577Out of the Money | INTCIn the Money | $6.00In the Money | $11.00In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 3,731In the Money | |
INTCOut of the Money | $3.25Out of the Money | $3.60Out of the Money | $3.56Out of the Money | $0.11Out of the Money | 215Out of the Money | 6,280Out of the Money | INTCIn the Money | $8.50In the Money | $13.00In the Money | $10.77In the Money | $-0.38In the Money | 3In the Money | 8,351In the Money | |
INTCOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.20Out of the Money | $0.20Out of the Money | 33Out of the Money | 1,685Out of the Money | INTCIn the Money | $10.00In the Money | $15.00In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 1,904In the Money | |
INTCOut of the Money | $1.85Out of the Money | $3.00Out of the Money | $2.63Out of the Money | $0.17Out of the Money | 23Out of the Money | 10,911Out of the Money | INTCIn the Money | $14.60In the Money | $17.50In the Money | $14.82In the Money | $-0.80In the Money | 3In the Money | 3,974In the Money | |
INTCOut of the Money | $2.12Out of the Money | $3.85Out of the Money | $2.38Out of the Money | $0.15Out of the Money | 1Out of the Money | 6,604Out of the Money | INTCIn the Money | $14.50In the Money | $19.00In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 3,374In the Money | |
INTCOut of the Money | $1.89Out of the Money | $2.05Out of the Money | $1.92Out of the Money | $0.11Out of the Money | 298Out of the Money | 30,675Out of the Money | INTCIn the Money | $17.00In the Money | $21.50In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 254In the Money | |
INTCOut of the Money | $1.30Out of the Money | $1.67Out of the Money | $1.43Out of the Money | $0.06Out of the Money | 589Out of the Money | 28,356Out of the Money | INTCIn the Money | $22.35In the Money | $26.50In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
INTCOut of the Money | $1.01Out of the Money | $1.40Out of the Money | $1.10Out of the Money | $0.02Out of the Money | 17Out of the Money | 10,769Out of the Money | INTCIn the Money | $26.50In the Money | $31.00In the Money | $27.81In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
INTCOut of the Money | $0.82Out of the Money | $1.35Out of the Money | $0.89Out of the Money | $0.04Out of the Money | 60Out of the Money | 5,307Out of the Money | INTCIn the Money | $31.50In the Money | $36.50In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.64Out of the Money | $0.85Out of the Money | $0.70Out of the Money | $0.04Out of the Money | 6Out of the Money | 12,864Out of the Money | INTCIn the Money | $36.50In the Money | $41.50In the Money | $38.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.52Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $0.07Out of the Money | 618Out of the Money | 12,316Out of the Money | INTCIn the Money | $41.50In the Money | $46.50In the Money | $44.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |