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 | $5.85In the Money | $6.10In the Money | $6.10In the Money | $-0.30In the Money | 2In the Money | 345In 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 | 4Out of the Money | 73Out of the Money | |
INTCIn the Money | $4.95In the Money | $5.30In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 95In 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 | 191Out of the Money | |
INTCIn the Money | $4.50In the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 163In 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 | 211Out of the Money | |
INTCIn the Money | $3.95In the Money | $4.10In the Money | $4.05In the Money | $-0.65In the Money | 7In the Money | 197In 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 | 10Out of the Money | 648Out of the Money | |
INTCIn the Money | $3.50In the Money | $3.60In the Money | $3.55In the Money | $-0.62In the Money | 1In the Money | 128In 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 | 457Out of the Money | |
INTCIn the Money | $3.00In the Money | $3.10In the Money | $3.05In the Money | $-0.34In the Money | 2In the Money | 139In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 87Near the Money | 2,680Near the Money | |
INTCIn the Money | $2.34In the Money | $2.60In the Money | $2.50In the Money | $-0.28In the Money | 1In the Money | 133In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 18Near the Money | 1,568Near the Money | |
INTCIn the Money | $1.97In the Money | $2.07In the Money | $2.09In the Money | $-0.13In the Money | 143In the Money | 146In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 148Near the Money | 1,926Near the Money | |
INTCIn the Money | $1.57In the Money | $1.61In the Money | $1.60In the Money | $-0.25In the Money | 175In the Money | 303In the Money | INTCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $0.02Near the Money | 300Near the Money | 7,253Near the Money | |
INTCIn the Money | $1.15In the Money | $1.18In the Money | $1.15In the Money | $-0.32In the Money | 318In the Money | 1,557In the Money | INTCNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $0.05Near the Money | 1,549Near the Money | 4,953Near the Money | |
INTCUnderlying issue's last price | $0.79Underlying issue's last price | $0.81Underlying issue's last price | $0.81Underlying issue's last price | $-0.25Underlying issue's last price | 3,592Underlying issue's last price | 1,075Underlying issue's last price | Filter Table By Strike Price of$30.50Underlying issue's last price | INTCUnderlying issue's last price | $0.27Underlying issue's last price | $0.28Underlying issue's last price | $0.27Underlying issue's last price | $0.07Underlying issue's last price | 2,003Underlying issue's last price | 2,343Underlying issue's last price |
INTCNear the Money | $0.50Near the Money | $0.52Near the Money | $0.51Near the Money | $-0.21Near the Money | 3,477Near the Money | 5,983Near the Money | INTCNear the Money | $0.48Near the Money | $0.50Near the Money | $0.49Near the Money | $0.14Near the Money | 1,258Near the Money | 10,073Near the Money | |
INTCNear the Money | $0.30Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.15Near the Money | 2,607Near the Money | 8,673Near the Money | INTCIn the Money | $0.78In the Money | $0.79In the Money | $0.77In the Money | $0.19In the Money | 851In the Money | 2,944In the Money | |
INTCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.10Near the Money | 2,504Near the Money | 8,285Near the Money | INTCIn the Money | $1.14In the Money | $1.17In the Money | $1.13In the Money | $0.23In the Money | 278In the Money | 3,284In the Money | |
INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.06Near the Money | 1,804Near the Money | 25,920Near the Money | INTCIn the Money | $1.56In the Money | $1.60In the Money | $1.58In the Money | $0.25In the Money | 349In the Money | 2,083In the Money | |
INTCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.04Near the Money | 760Near the Money | 5,581Near the Money | INTCIn the Money | $2.03In the Money | $2.07In the Money | $2.04In the Money | $0.31In the Money | 143In the Money | 1,604In the Money | |
INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 102Near the Money | 2,443Near the Money | INTCIn the Money | $2.47In the Money | $2.59In the Money | $2.46In the Money | $0.18In the Money | 261In the Money | 1,800In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 418Near the Money | 9,811Near the Money | INTCIn the Money | $2.99In the Money | $3.05In the Money | $3.03In the Money | $0.26In the Money | 228In the Money | 3,868In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 166Out of the Money | 2,121Out of the Money | INTCIn the Money | $3.45In the Money | $3.55In the Money | $3.41In the Money | $0.16In the Money | 6In the Money | 2,221In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 290Out of the Money | 4,083Out of the Money | INTCIn the Money | $3.95In the Money | $4.05In the Money | $3.90In the Money | $0.24In the Money | 12In the Money | 1,901In the Money | |
INTCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 570Out of the Money | 3,192Out of the Money | INTCIn the Money | $4.45In the Money | $4.55In the Money | $4.45In the Money | $0.30In the Money | 5In the Money | 1,037In 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 | 5Out of the Money | 7,047Out of the Money | INTCIn the Money | $4.95In the Money | $5.05In the Money | $4.99In the Money | $0.34In the Money | 31In the Money | 423In 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 | 18Out of the Money | 1,293Out of the Money | INTCIn the Money | $5.45In the Money | $5.55In the Money | $5.50In the Money | $0.40In the Money | 2In the Money | 22In 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 | 3Out of the Money | 7,248Out of the Money | INTCIn the Money | $5.95In the Money | $6.05In the Money | $6.00In the Money | $0.27In the Money | 36In the Money | 46In 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 | 4Out of the Money | 3,505Out of the Money | INTCIn the Money | $6.45In the Money | $6.55In the Money | $6.50In the Money | $0.60In the Money | 1In the Money | 46In 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 | 12Out of the Money | 6,803Out of the Money | INTCIn the Money | $6.95In the Money | $7.05In the Money | $7.00In the Money | $0.35In the Money | 2In the Money | 16In 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 | 1,281Out of the Money | INTCIn the Money | $7.45In the Money | $7.55In the Money | $6.72In the Money | $0.00In the Money | ---In 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 | 4,004Out of the Money | INTCIn the Money | $7.95In the Money | $8.05In the Money | $8.00In the Money | $0.40In the Money | 8In the Money | 11In 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 | 7,548Out of the Money | INTCIn the Money | $8.45In the Money | $8.55In the Money | $8.45In the Money | $0.61In the Money | 1In 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 | 66Out of the Money | 10,582Out of the Money | INTCIn the Money | $8.50In the Money | $9.05In the Money | $8.99In the Money | $0.24In the Money | 1In the Money | 24In 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 | 533Out of the Money | INTCIn the Money | $9.45In the Money | $10.10In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2,804Out of the Money | INTCIn the Money | $9.95In the Money | $10.05In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | INTCIn the Money | $10.45In the Money | $10.55In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 3Out of the Money | 2,296Out of the Money | INTCIn the Money | $10.95In the Money | $11.05In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 12In 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 | $11.45In the Money | $11.55In the Money | $10.65In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 1,141Out of the Money | INTCIn the Money | $11.95In the Money | $12.05In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | ---In 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 | $12.45In the Money | $12.55In the Money | $11.70In the Money | $0.00In the Money | ---In 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 | 1,719Out of the Money | INTCIn the Money | $12.95In the Money | $13.05In the Money | $13.00In the Money | $0.25In the Money | 18In the Money | 2In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.88Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | INTCIn the Money | $13.15In the Money | $13.55In the Money | $12.65In the Money | $0.00In the Money | ---In 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 | 2Out of the Money | 1,827Out of the Money | INTCIn the Money | $13.95In the Money | $14.05In the Money | $13.95In the Money | $0.80In the Money | 1In 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 | 1Out of the Money | 22Out of the Money | INTCIn the Money | $14.45In the Money | $14.55In the Money | $14.25In the Money | $0.00In the Money | ---In 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 | 1,628Out of the Money | INTCIn the Money | $14.45In the Money | $16.30In the Money | $14.25In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 282Out of the Money | INTCIn the Money | $15.25In the Money | $16.05In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 713Out of the Money | INTCIn the Money | $16.30In the Money | $17.05In the Money | $16.15In the Money | $0.00In the Money | ---In 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 | 248Out of the Money | INTCIn the Money | $17.95In the Money | $18.05In the Money | $17.30In the Money | $0.00In the Money | ---In 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 | $18.95In the Money | $19.05In the Money | $18.95In the Money | $0.65In the Money | 1In 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 | 206Out of the Money | INTCIn the Money | $19.95In the Money | $20.70In the Money | $19.65In the Money | $0.00In the Money | ---In 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 | 5Out of the Money | 185Out of the Money | INTCIn the Money | $20.95In the Money | $21.05In the Money | $21.00In the Money | $0.25In the Money | 1In 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 | $21.95In the Money | $22.05In the Money | $21.95In the Money | $0.70In the Money | 10In 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 | $23.60In the Money | $24.05In the Money | $24.00In the Money | $0.80In 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 | 418Out of the Money | INTCIn the Money | $28.65In the Money | $29.30In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |