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 | $15.25In the Money | $17.25In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 525In 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 | 566Out of the Money | |
INTCIn the Money | $12.25In the Money | $13.80In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 96In 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 | 593Out of the Money | |
INTCIn the Money | $11.25In the Money | $13.25In the Money | $13.05In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 156Out of the Money | |
INTCIn the Money | $10.60In the Money | $11.25In the Money | $11.05In the Money | $0.55In the Money | 8In the Money | 1,112In 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 | 7,808Out of the Money | |
INTCIn the Money | $9.50In the Money | $10.95In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 15In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
INTCIn the Money | $8.35In the Money | $10.25In the Money | $8.56In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1,418Out of the Money | |
INTCIn the Money | $7.00In the Money | $8.15In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 384In 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 | 3,364Out of the Money | |
INTCIn the Money | $6.95In the Money | $7.05In the Money | $7.00In the Money | $0.20In the Money | 1In the Money | 103In 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 | 6Out of the Money | 850Out of the Money | |
INTCIn the Money | $4.95In the Money | $6.10In the Money | $5.85In the Money | $0.19In the Money | 53In the Money | 2,937In 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 | 9,442Out of the Money | |
INTCIn the Money | $4.20In the Money | $5.10In the Money | $5.00In the Money | $0.10In the Money | 4In the Money | 90In 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 | 8Out of the Money | 2,665Out of the Money | |
INTCIn the Money | $2.42In the Money | $4.75In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | 806Out of the Money | |
INTCIn the Money | $4.00In the Money | $4.05In the Money | $3.96In the Money | $0.26In the Money | 41In the Money | 3,816In 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 | 50Out of the Money | 28,814Out of the Money | |
INTCIn the Money | $3.50In the Money | $3.55In the Money | $3.60In the Money | $0.42In the Money | 15In the Money | 45In 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 | 1,023Out of the Money | |
INTCIn the Money | $3.00In the Money | $3.05In the Money | $3.10In the Money | $0.53In the Money | 28In the Money | 722In the Money | INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 9Out of the Money | 9,744Out of the Money | |
INTCIn the Money | $2.50In the Money | $2.56In the Money | $2.64In the Money | $0.24In the Money | 23In the Money | 174In the Money | INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 1,654Near the Money | |
INTCIn the Money | $2.00In the Money | $2.10In the Money | $2.08In the Money | $0.37In the Money | 76In the Money | 1,055In the Money | INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 503Near the Money | 17,109Near the Money | |
INTCIn the Money | $1.51In the Money | $1.69In the Money | $1.55In the Money | $0.34In the Money | 112In the Money | 1,808In the Money | INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 333Near the Money | 7,504Near the Money | |
INTCIn the Money | $1.00In the Money | $1.08In the Money | $1.12In the Money | $0.35In the Money | 386In the Money | 17,037In the Money | INTCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.06Near the Money | 5,033Near the Money | 39,541Near the Money | |
INTCIn the Money | $0.61In the Money | $0.64In the Money | $0.62In the Money | $0.23In the Money | 3,066In the Money | 8,471In the Money | INTCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.14Near the Money | 2,727Near the Money | 10,067Near the Money | |
INTCUnderlying issue's last price | $0.29Underlying issue's last price | $0.31Underlying issue's last price | $0.29Underlying issue's last price | $0.10Underlying issue's last price | 6,399Underlying issue's last price | 19,370Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | INTCUnderlying issue's last price | $0.26Underlying issue's last price | $0.28Underlying issue's last price | $0.28Underlying issue's last price | $-0.26Underlying issue's last price | 1,395Underlying issue's last price | 10,759Underlying issue's last price |
INTCNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $0.04Near the Money | 3,892Near the Money | 17,054Near the Money | INTCIn the Money | $0.58In the Money | $0.62In the Money | $0.55In the Money | $-0.45In the Money | 141In the Money | 7,531In the Money | |
INTCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 1,321Near the Money | 34,346Near the Money | INTCIn the Money | $1.01In the Money | $1.17In the Money | $0.94In the Money | $-0.50In the Money | 210In the Money | 17,833In the Money | |
INTCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 306Near the Money | 5,853Near the Money | INTCIn the Money | $1.47In the Money | $1.53In the Money | $1.50In the Money | $-0.39In the Money | 30In the Money | 1,610In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 1,022Near the Money | 9,187Near the Money | INTCIn the Money | $1.93In the Money | $2.20In the Money | $1.95In the Money | $-0.50In the Money | 221In the Money | 6,550In the Money | |
INTCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 114Near the Money | 5,138Near the Money | INTCIn the Money | $1.60In the Money | $2.53In the Money | $2.50In the Money | $-0.34In the Money | 3In the Money | 4In the Money | |
INTCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 41Near the Money | 18,118Near the Money | INTCIn the Money | $2.94In the Money | $4.50In the Money | $3.16In the Money | $0.00In the Money | ---In the Money | 2,888In 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 | 4,284Out of the Money | INTCIn the Money | $1.61In the Money | $5.15In the Money | $3.75In 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 | 112Out of the Money | 30,176Out of the Money | INTCIn the Money | $2.80In the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 2,853In 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 | 794Out of the Money | INTCIn the Money | $2.64In the Money | $6.30In the Money | $5.11In 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 | 41,110Out of the Money | INTCIn the Money | $4.20In the Money | $5.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1,087In 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 | 1,129Out of the Money | INTCIn the Money | $4.40In the Money | $7.10In the Money | $6.16In the Money | $0.00In the Money | ---In 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 | 6Out of the Money | 22,626Out of the Money | INTCIn the Money | $4.80In the Money | $6.05In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 2,377In 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 | 9,818Out of the Money | INTCIn the Money | $6.40In the Money | $7.05In the Money | $7.31In the Money | $0.00In the Money | ---In the Money | 963In 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 | 8,278Out of the Money | INTCIn the Money | $7.15In the Money | $8.65In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 279In 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 | 36,481Out of the Money | INTCIn the Money | $8.90In the Money | $9.05In the Money | $9.10In the Money | $-0.60In the Money | 3In the Money | 586In 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 | 5,385Out of the Money | INTCIn the Money | $9.90In the Money | $11.25In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 1,051In 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 | 11,647Out of the Money | INTCIn the Money | $10.45In the Money | $12.25In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 1,433In 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 | 6,641Out of the Money | INTCIn the Money | $11.85In the Money | $12.45In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 735In 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 | 3,288Out of the Money | INTCIn the Money | $12.55In the Money | $13.30In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 2,400In 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 | 2Out of the Money | 49,749Out of the Money | INTCIn the Money | $13.35In the Money | $14.50In the Money | $14.87In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 10,243Out of the Money | INTCIn the Money | $13.20In the Money | $15.80In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 211In 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 | 50Out of the Money | 12,015Out of the Money | INTCIn the Money | $15.15In the Money | $16.75In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 70In 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 | 6,264Out of the Money | INTCIn the Money | $16.85In the Money | $17.40In the Money | $16.80In the Money | $-0.54In the Money | 2In the Money | 27In 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 | 2,710Out of the Money | INTCIn the Money | $17.65In the Money | $18.75In the Money | $18.35In the Money | $0.00In the Money | ---In 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 | 4Out of the Money | 29,321Out of the Money | INTCIn the Money | $18.25In the Money | $19.80In the Money | $18.58In the Money | $0.00In the Money | ---In the Money | 340In 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 | 23,457Out of the Money | INTCIn the Money | $23.65In the Money | $24.80In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
INTCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,446Out of the Money | INTCIn the Money | $27.75In the Money | $30.25In the Money | $29.08In 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 | 4,632Out of the Money | INTCIn the Money | $32.75In the Money | $35.25In the Money | $33.15In 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 | ---Out of the Money | 4,044Out of the Money | INTCIn the Money | $37.75In the Money | $40.25In the Money | $20.30In 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 | 6,989Out of the Money | INTCIn the Money | $42.75In the Money | $45.25In the Money | $44.95In the Money | $0.00In the Money | ---In the Money | ---In the Money |