• LAST PRICE
    30.6300
  • TODAY'S CHANGE (%)
    Trending Down-0.3500 (-1.1298%)
  • Bid / Lots
    30.6000/ 2
  • Ask / Lots
    30.6300/ 2
  • Open / Previous Close
    30.9900 / 30.9800
  • Day Range
    Low 30.5000
    High 31.4700
  • 52 Week Range
    Low 29.7300
    High 51.2800
  • Volume
    33,090,590
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
INTCIn the Money
$13.80In the Money
$16.95In the Money
$15.90In the Money
$0.05In the Money
24In the Money
528In 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
$11.40In the Money
$14.45In 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
$10.40In the Money
$13.45In 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
$8.80In the Money
$11.30In the Money
$10.50In the Money
$0.00In the Money
---In 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
$7.80In the Money
$11.65In 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
$8.50In the Money
$9.95In the Money
$8.56In the Money
$0.11In the Money
4In the Money
12In 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
$6.30In the Money
$9.25In the Money
$8.35In the Money
$1.06In the Money
50In the Money
403In 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
$5.15In the Money
$7.15In the Money
$6.80In the Money
$0.00In the Money
---In 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
---Out of the Money
850Out of the Money
INTCIn the Money
$5.25In the Money
$5.80In the Money
$5.66In the Money
$0.11In the Money
300In the Money
3,176In 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
9,444Out of the Money
INTCIn the Money
$4.35In the Money
$5.65In the Money
$4.90In the Money
$-0.10In the Money
1In the Money
89In 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
2,665Out of the Money
INTCIn the Money
$4.05In the Money
$4.30In 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
$3.40In the Money
$3.80In the Money
$3.70In the Money
$0.00In the Money
26In the Money
3,819In 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
28,817Out of the Money
INTCIn the Money
$1.79In the Money
$3.30In the Money
$3.18In the Money
$-0.05In the Money
1In the Money
44In 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
$2.38In the Money
$2.77In the Money
$2.57In the Money
$-0.26In the Money
216In the Money
723In the Money
INTCNear the Money
$0.00Near the Money
$0.07Near the Money
$0.01Near the Money
$-0.01Near the Money
62Near the Money
9,793Near the Money
INTCIn the Money
$0.95In the Money
$2.63In the Money
$2.40In the Money
$0.07In the Money
38In the Money
142In the Money
INTCNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
111Near the Money
1,630Near the Money
INTCIn the Money
$1.43In the Money
$1.83In the Money
$1.71In the Money
$-0.29In the Money
38In the Money
1,067In the Money
INTCNear the Money
$0.01Near the Money
$0.08Near the Money
$0.02Near the Money
$-0.02Near the Money
573Near the Money
17,447Near the Money
INTCIn the Money
$1.07In the Money
$1.42In the Money
$1.21In the Money
$-0.07In the Money
37In the Money
1,812In the Money
INTCNear the Money
$0.03Near the Money
$0.04Near the Money
$0.05Near the Money
$0.00Near the Money
534Near the Money
7,689Near the Money
INTCIn the Money
$0.66In the Money
$0.77In the Money
$0.77In the Money
$-0.33In the Money
838In the Money
17,168In the Money
INTCNear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$0.00Near the Money
2,678Near the Money
39,349Near the Money
INTCUnderlying issue's last price
$0.39Underlying issue's last price
$0.43Underlying issue's last price
$0.39Underlying issue's last price
$-0.30Underlying issue's last price
2,863Underlying issue's last price
8,657Underlying issue's last price
Filter Table By Strike Price of$30.50Underlying issue's last price
INTCUnderlying issue's last price
$0.24Underlying issue's last price
$0.26Underlying issue's last price
$0.24Underlying issue's last price
$0.05Underlying issue's last price
7,640Underlying issue's last price
9,351Underlying issue's last price
INTCNear the Money
$0.18Near the Money
$0.19Near the Money
$0.19Near the Money
$-0.19Near the Money
11,559Near the Money
20,960Near the Money
INTCIn the Money
$0.52In the Money
$0.55In the Money
$0.54In the Money
$0.16In the Money
1,967In the Money
11,059In the Money
INTCNear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.12Near the Money
4,310Near the Money
15,969Near the Money
INTCIn the Money
$0.91In the Money
$0.96In the Money
$1.00In the Money
$0.29In the Money
810In the Money
7,560In the Money
INTCNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.04Near the Money
13,673Near the Money
33,791Near the Money
INTCIn the Money
$1.36In the Money
$1.50In the Money
$1.44In the Money
$0.31In the Money
157In the Money
17,881In the Money
INTCNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$0.00Near the Money
609Near the Money
5,569Near the Money
INTCIn the Money
$1.01In the Money
$2.48In the Money
$1.89In the Money
$0.34In the Money
117In the Money
1,620In the Money
INTCNear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
1,541Near the Money
9,576Near the Money
INTCIn the Money
$2.27In the Money
$2.44In the Money
$2.45In the Money
$0.13In the Money
85In the Money
6,590In the Money
INTCNear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$0.01Near the Money
4,566Near the Money
1,248Near the Money
INTCIn the Money
$2.66In the Money
$3.85In the Money
$2.84In the Money
$0.15In the Money
1In the Money
4In 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
229Out of the Money
18,160Out of the Money
INTCIn the Money
$2.53In the Money
$3.45In the Money
$3.16In the Money
$0.11In the Money
30In the Money
2,895In 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
1,711Out of the Money
3,662Out of the Money
INTCIn the Money
$3.80In the Money
$4.05In 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
185Out of the Money
30,165Out of the Money
INTCIn the Money
$4.20In the Money
$4.50In the Money
$4.30In the Money
$0.30In the Money
13In the Money
10,572In 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
$4.75In the Money
$5.85In 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
29Out of the Money
41,111Out of the Money
INTCIn the Money
$4.30In the Money
$6.40In the Money
$5.30In the Money
$0.08In the Money
910In 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
$5.55In the Money
$5.95In 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
4Out of the Money
22,629Out of the Money
INTCIn the Money
$6.20In the Money
$7.30In the Money
$6.40In the Money
$0.25In the Money
981In 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
13Out of the Money
9,821Out of the Money
INTCIn the Money
$6.30In the Money
$8.25In the Money
$7.31In the Money
$0.11In the Money
390In the Money
963In the Money
INTCOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
2Out of the Money
8,278Out of the Money
INTCIn the Money
$7.30In the Money
$8.50In the Money
$8.40In the Money
$0.21In the Money
92In the Money
280In 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
$9.20In the Money
$10.35In the Money
$9.70In the Money
$0.81In the Money
191In the Money
585In 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
$9.30In the Money
$10.70In the Money
$10.40In the Money
$0.22In the Money
890In 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
20Out of the Money
11,634Out of the Money
INTCIn the Money
$11.10In the Money
$11.50In the Money
$11.30In the Money
$0.13In the Money
1,220In 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
---Out of the Money
6,641Out of the Money
INTCIn the Money
$12.15In the Money
$12.45In the Money
$12.30In the Money
$0.15In the Money
620In 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
$12.90In the Money
$14.00In the Money
$13.55In the Money
$0.39In the Money
2,027In 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
3Out of the Money
49,749Out of the Money
INTCIn the Money
$14.10In the Money
$15.60In the Money
$14.87In the Money
$0.70In the Money
60In 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
7Out of the Money
10,243Out of the Money
INTCIn the Money
$14.60In the Money
$16.10In the Money
$15.20In the Money
$0.36In the Money
80In 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
---Out of the Money
12,015Out of the Money
INTCIn the Money
$15.45In the Money
$17.50In the Money
$15.70In the Money
$0.18In the Money
62In the Money
73In 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
6,264Out of the Money
INTCIn the Money
$17.25In the Money
$18.35In the Money
$17.34In the Money
$0.00In the Money
---In 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
1Out of the Money
2,711Out of the Money
INTCIn the Money
$18.00In the Money
$19.95In 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
20Out of the Money
29,340Out of the Money
INTCIn the Money
$18.15In the Money
$20.65In the Money
$18.58In the Money
$-0.60In the Money
150In 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
17Out of the Money
23,468Out of the Money
INTCIn the Money
$24.25In the Money
$25.45In 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
$27.55In the Money
$30.60In 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
7Out of the Money
4,633Out of the Money
INTCIn the Money
$32.85In the Money
$35.90In 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
$38.25In the Money
$40.05In 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
$42.40In the Money
$46.10In the Money
$44.95In the Money
$0.00In the Money
---In the Money
---In the Money