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 | $6.40In the Money | $7.45In the Money | $6.88In the Money | $6.88In the Money | 577In 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 | 22Out of the Money | 54Out of the Money | |
INTCIn the Money | $5.75In the Money | $6.15In the Money | $5.85In the Money | $5.85In the Money | 135In 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 | 10Out of the Money | 181Out of the Money | |
INTCIn the Money | $4.85In the Money | $5.60In the Money | $5.30In the Money | $5.30In the Money | 156In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 216Out of the Money | ---Out of the Money | |
INTCIn the Money | $4.35In the Money | $5.35In the Money | $4.80In the Money | $4.80In the Money | 212In the Money | ---In the Money | INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 215Out of the Money | 522Out of the Money | |
INTCIn the Money | $4.00In the Money | $4.75In the Money | $4.17In the Money | $-2.68In the Money | 148In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 464Out of the Money | 39Out of the Money | |
INTCIn the Money | $3.50In the Money | $4.35In the Money | $3.80In the Money | $-2.48In the Money | 160In the Money | 1In the Money | INTCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1,765Out of the Money | 332Out of the Money | |
INTCIn the Money | $2.92In the Money | $3.95In the Money | $3.40In the Money | $-2.87In the Money | 154In the Money | 3In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1,424Out of the Money | 49Out of the Money | |
INTCIn the Money | $2.42In the Money | $3.50In the Money | $2.85In the Money | $-3.45In the Money | 402In the Money | 9In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.04Near the Money | 3,246Near the Money | 1,537Near the Money | |
INTCIn the Money | $1.94In the Money | $2.98In the Money | $2.40In the Money | $-3.25In the Money | 594In the Money | 17In the Money | INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.07Near the Money | 8,229Near the Money | 249Near the Money | |
INTCIn the Money | $1.95In the Money | $2.18In the Money | $1.86In the Money | $-3.44In the Money | 3,154In the Money | 334In the Money | INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.08Near the Money | 8,736Near the Money | 2,588Near the Money | |
INTCIn the Money | $1.50In the Money | $1.55In the Money | $1.52In the Money | $-3.13In the Money | 2,656In the Money | 27In the Money | INTCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.06Near the Money | 6,676Near the Money | 1,311Near the Money | |
INTCIn the Money | $1.09In the Money | $1.20In the Money | $1.12In the Money | $-3.22In the Money | 9,881In the Money | 70In the Money | INTCNear the Money | $0.19Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.02Near the Money | 7,217Near the Money | 1,978Near the Money | |
INTCUnderlying issue's last price | $0.76Underlying issue's last price | $0.77Underlying issue's last price | $0.78Underlying issue's last price | $-3.07Underlying issue's last price | 9,505Underlying issue's last price | 25Underlying issue's last price | Filter Table By Strike Price of$31.50Underlying issue's last price | INTCUnderlying issue's last price | $0.35Underlying issue's last price | $0.37Underlying issue's last price | $0.36Underlying issue's last price | $0.06Underlying issue's last price | 5,164Underlying issue's last price | 424Underlying issue's last price |
INTCNear the Money | $0.49Near the Money | $0.51Near the Money | $0.51Near the Money | $-2.99Near the Money | 18,393Near the Money | 166Near the Money | INTCIn the Money | $0.59In the Money | $0.60In the Money | $0.59In the Money | $0.21In the Money | 5,173In the Money | 1,880In the Money | |
INTCNear the Money | $0.30Near the Money | $0.31Near the Money | $0.30Near the Money | $-2.79Near the Money | 7,054Near the Money | 44Near the Money | INTCIn the Money | $0.87In the Money | $0.91In the Money | $0.90In the Money | $0.41In the Money | 3,150In the Money | 685In the Money | |
INTCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.18Near the Money | $-2.62Near the Money | 12,402Near the Money | 554Near the Money | INTCIn the Money | $1.23In the Money | $1.79In the Money | $1.26In the Money | $0.65In the Money | 1,840In the Money | 1,270In the Money | |
INTCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $-2.28Near the Money | 2,484Near the Money | 450Near the Money | INTCIn the Money | $1.67In the Money | $1.72In the Money | $1.70In the Money | $0.89In the Money | 1,141In the Money | 2,045In the Money | |
INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-2.10Near the Money | 12,778Near the Money | 671Near the Money | INTCIn the Money | $2.03In the Money | $2.19In the Money | $2.24In the Money | $1.29In the Money | 2,130In the Money | 4,355In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-1.81Near the Money | 1,324Near the Money | 1,593Near the Money | INTCIn the Money | $2.53In the Money | $2.67In the Money | $2.60In the Money | $1.40In the Money | 1,415In the Money | 2,339In the Money | |
INTCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-1.56Out of the Money | 3,883Out of the Money | 4,040Out of the Money | INTCIn the Money | $2.64In the Money | $3.40In the Money | $3.20In the Money | $1.76In the Money | 1,683In the Money | 2,319In the Money | |
INTCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-1.34Out of the Money | 2,166Out of the Money | 2,192Out of the Money | INTCIn the Money | $3.25In the Money | $3.95In the Money | $3.70In the Money | $2.01In the Money | 171In the Money | 1,117In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-1.17Out of the Money | 2,116Out of the Money | 6,396Out of the Money | INTCIn the Money | $3.60In the Money | $4.65In the Money | $4.15In the Money | $2.16In the Money | 497In the Money | 1,440In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.97Out of the Money | 706Out of the Money | 1,036Out of the Money | INTCIn the Money | $4.40In the Money | $5.20In the Money | $4.70In the Money | $2.41In the Money | 1,085In the Money | 306In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.81Out of the Money | 3,695Out of the Money | 6,071Out of the Money | INTCIn the Money | $4.70In the Money | $5.35In the Money | $5.20In the Money | $2.58In the Money | 434In the Money | 616In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.67Out of the Money | 2,471Out of the Money | 2,194Out of the Money | INTCIn the Money | $5.20In the Money | $6.35In the Money | $5.64In the Money | $2.59In the Money | 316In the Money | 66In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.54Out of the Money | 807Out of the Money | 6,842Out of the Money | INTCIn the Money | $6.00In the Money | $6.30In the Money | $6.08In the Money | $2.63In the Money | 897In the Money | 2,407In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.44Out of the Money | 127Out of the Money | 1,320Out of the Money | INTCIn the Money | $6.15In the Money | $7.15In the Money | $6.72In the Money | $2.87In the Money | 162In the Money | 15In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.36Out of the Money | 146Out of the Money | 4,090Out of the Money | INTCIn the Money | $6.95In the Money | $7.70In the Money | $7.19In the Money | $3.18In the Money | 835In the Money | 1,506In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 63Out of the Money | 7,561Out of the Money | INTCIn the Money | $7.10In the Money | $8.15In the Money | $7.84In the Money | $3.21In the Money | 149In the Money | 8In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.24Out of the Money | 2,162Out of the Money | 9,328Out of the Money | INTCIn the Money | $7.60In the Money | $8.35In the Money | $8.15In the Money | $3.15In the Money | 622In the Money | 1,326In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 30Out of the Money | 429Out of the Money | INTCIn the Money | $8.15In the Money | $9.00In the Money | $8.70In the Money | $3.05In the Money | 46In the Money | 3In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.16Out of the Money | 111Out of the Money | 2,774Out of the Money | INTCIn the Money | $8.55In the Money | $9.70In the Money | $9.15In the Money | $3.15In the Money | 366In the Money | 611In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 8Out of the Money | 402Out of the Money | INTCIn the Money | $9.10In the Money | $10.10In the Money | $9.70In the Money | $3.15In the Money | 68In the Money | 3In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 177Out of the Money | 2,215Out of the Money | INTCIn the Money | $9.75In the Money | $10.45In the Money | $10.15In the Money | $3.24In the Money | 290In the Money | 315In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | INTCIn the Money | $10.15In the Money | $11.00In the Money | $10.65In the Money | $10.65In the Money | 40In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 45Out of the Money | 1,155Out of the Money | INTCIn the Money | $10.90In the Money | $11.30In the Money | $11.15In the Money | $2.61In the Money | 292In the Money | 37In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | INTCIn the Money | $11.15In the Money | $12.00In the Money | $11.70In the Money | $2.67In the Money | 45In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 18Out of the Money | 1,726Out of the Money | INTCIn the Money | $11.85In the Money | $12.55In the Money | $12.25In the Money | $3.07In the Money | 55In the Money | 16In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | INTCIn the Money | $12.20In the Money | $13.15In the Money | $12.65In the Money | $12.65In the Money | 55In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 16Out of the Money | 1,829Out of the Money | INTCIn the Money | $12.90In the Money | $13.65In the Money | $13.15In the Money | $4.46In the Money | 12In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | INTCIn the Money | $13.40In the Money | $14.05In the Money | $13.70In the Money | $13.70In the Money | 84In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 73Out of the Money | 1,662Out of the Money | INTCIn the Money | $13.60In the Money | $14.55In the Money | $14.25In the Money | $2.54In the Money | 3In the Money | 1In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 12Out of the Money | 292Out of the Money | INTCIn the Money | $14.80In the Money | $15.70In the Money | $15.20In the Money | $4.85In the Money | 47In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 713Out of the Money | INTCIn the Money | $15.90In the Money | $16.50In the Money | $16.15In the Money | $11.15In the Money | 16In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 251Out of the Money | INTCIn the Money | $16.65In the Money | $17.60In the Money | $17.30In the Money | $7.43In the Money | 3In 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 | 757Out of the Money | INTCIn the Money | $17.65In the Money | $18.50In the Money | $18.30In the Money | $3.01In the Money | 31In the Money | 4In 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 | 1Out of the Money | 207Out of the Money | INTCIn the Money | $18.75In the Money | $19.50In the Money | $19.15In the Money | $2.85In the Money | 12In the Money | 1In 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 | 185Out of the Money | INTCIn the Money | $19.90In the Money | $20.45In the Money | $20.20In the Money | $20.20In the Money | 17In 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 | 66Out of the Money | INTCIn the Money | $20.65In the Money | $21.45In the Money | $21.25In the Money | $3.25In the Money | 47In 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 | 196Out of the Money | INTCIn the Money | $22.70In the Money | $23.65In the Money | $23.20In the Money | $23.20In the Money | 80In 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 | 418Out of the Money | INTCIn the Money | $27.85In the Money | $28.65In the Money | $28.45In the Money | $3.45In the Money | 26In the Money | ---In the Money |