• LAST PRICE
    30.4500
  • TODAY'S CHANGE (%)
    Trending Down-0.0100 (-0.0328%)
  • Bid / Lots
    30.4200/ 37
  • Ask / Lots
    30.4400/ 4
  • Open / Previous Close
    30.2850 / 30.4600
  • Day Range
    Low 30.2100
    High 30.5600
  • 52 Week Range
    Low 29.7300
    High 51.2800
  • Volume
    28,125,886
    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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
INTCIn the Money
$10.25In the Money
$10.70In the Money
$11.21In the Money
$0.00In the Money
---In the Money
182In the Money
INTCOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
INTCIn the Money
$9.35In the Money
$9.65In the Money
$9.45In the Money
$0.00In the Money
---In the Money
7In the Money
INTCOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
INTCIn the Money
$8.50In the Money
$8.90In the Money
$8.30In the Money
$0.00In the Money
---In the Money
2In the Money
INTCOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
210Out of the Money
INTCIn the Money
$7.50In the Money
$7.95In the Money
$8.05In the Money
$0.00In the Money
---In the Money
15In the Money
INTCOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
458Out of the Money
INTCIn the Money
$6.30In the Money
$6.70In the Money
$6.45In the Money
$0.00In the Money
---In the Money
20In the Money
INTCOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
348Out of the Money
INTCIn the Money
$5.55In the Money
$5.90In the Money
$5.60In the Money
$-0.02In the Money
46In the Money
482In the Money
INTCOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.01Out of the Money
103Out of the Money
1,591Out of the Money
INTCIn the Money
$4.60In the Money
$5.05In the Money
$4.58In the Money
$-0.11In the Money
16In the Money
181In the Money
INTCOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
22Out of the Money
2,343Out of the Money
INTCIn the Money
$3.70In the Money
$3.85In the Money
$3.75In the Money
$0.00In the Money
---In the Money
199In the Money
INTCOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.19Out of the Money
$0.01Out of the Money
119Out of the Money
2,653Out of the Money
INTCIn the Money
$2.79In the Money
$2.98In the Money
$2.85In the Money
$-0.13In the Money
33In the Money
515In the Money
INTCNear the Money
$0.31Near the Money
$0.33Near the Money
$0.32Near the Money
$-0.01Near the Money
257Near the Money
8,060Near the Money
INTCIn the Money
$2.06In the Money
$2.23In the Money
$2.15In the Money
$-0.15In the Money
79In the Money
1,427In the Money
INTCNear the Money
$0.57Near the Money
$0.59Near the Money
$0.60Near the Money
$0.01Near the Money
498Near the Money
15,599Near the Money
INTCUnderlying issue's last price
$1.57Underlying issue's last price
$1.62Underlying issue's last price
$1.56Underlying issue's last price
$-0.09Underlying issue's last price
631Underlying issue's last price
5,895Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
INTCUnderlying issue's last price
$0.95Underlying issue's last price
$0.97Underlying issue's last price
$0.97Underlying issue's last price
$0.01Underlying issue's last price
2,970Underlying issue's last price
17,821Underlying issue's last price
INTCNear the Money
$1.09Near the Money
$1.10Near the Money
$1.10Near the Money
$-0.04Near the Money
3,495Near the Money
10,305Near the Money
INTCIn the Money
$1.46In the Money
$1.49In the Money
$1.50In the Money
$0.05In the Money
668In the Money
8,993In the Money
INTCNear the Money
$0.72Near the Money
$0.74Near the Money
$0.71Near the Money
$-0.04Near the Money
2,097Near the Money
12,392Near the Money
INTCIn the Money
$2.09In the Money
$2.13In the Money
$2.11In the Money
$0.01In the Money
23In the Money
10,595In the Money
INTCNear the Money
$0.45Near the Money
$0.47Near the Money
$0.46Near the Money
$-0.03Near the Money
1,628Near the Money
9,877Near the Money
INTCIn the Money
$2.84In the Money
$3.15In the Money
$2.95In the Money
$0.23In the Money
206In the Money
8,472In the Money
INTCOut of the Money
$0.28Out of the Money
$0.30Out of the Money
$0.29Out of the Money
$0.00Out of the Money
146Out of the Money
11,614Out of the Money
INTCIn the Money
$3.65In the Money
$3.75In the Money
$3.75In the Money
$0.09In the Money
18In the Money
6,509In the Money
INTCOut of the Money
$0.18Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$-0.01Out of the Money
1,245Out of the Money
16,978Out of the Money
INTCIn the Money
$4.50In the Money
$4.70In the Money
$4.65In the Money
$0.10In the Money
38In the Money
10,263In the Money
INTCOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.00Out of the Money
31Out of the Money
4,821Out of the Money
INTCIn the Money
$5.20In the Money
$5.65In the Money
$5.72In the Money
$0.17In the Money
1In the Money
3,904In the Money
INTCOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.01Out of the Money
289Out of the Money
5,862Out of the Money
INTCIn the Money
$6.20In the Money
$6.95In the Money
$6.30In the Money
$0.00In the Money
---In the Money
1,568In the Money
INTCOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$0.00Out of the Money
1,170Out of the Money
5,636Out of the Money
INTCIn the Money
$7.40In the Money
$7.60In the Money
$7.60In the Money
$0.00In the Money
---In the Money
750In the Money
INTCOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
24Out of the Money
5,548Out of the Money
INTCIn the Money
$8.15In the Money
$8.60In the Money
$8.60In the Money
$-0.11In the Money
141In the Money
1,404In the Money
INTCOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
40Out of the Money
15,264Out of the Money
INTCIn the Money
$9.15In the Money
$9.95In the Money
$9.60In the Money
$0.05In the Money
1,557In the Money
3,248In the Money
INTCOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
70Out of the Money
2,405Out of the Money
INTCIn the Money
$10.15In the Money
$10.90In the Money
$10.80In the Money
$0.24In the Money
1,262In the Money
2,826In the Money
INTCOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
4,037Out of the Money
INTCIn the Money
$11.15In the Money
$11.70In the Money
$11.60In the Money
$0.10In the Money
1,730In the Money
2,009In the Money
INTCOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
21Out of the Money
3,812Out of the Money
INTCIn the Money
$12.20In the Money
$12.90In the Money
$12.61In the Money
$-0.06In the Money
931In the Money
1,682In the Money
INTCOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
3,223Out of the Money
INTCIn the Money
$13.15In the Money
$13.95In the Money
$13.60In the Money
$0.04In the Money
371In the Money
628In the Money
INTCOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
9Out of the Money
12,741Out of the Money
INTCIn the Money
$14.15In the Money
$14.60In the Money
$14.60In the Money
$0.10In the Money
210In the Money
278In the Money
INTCOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,259Out of the Money
INTCIn the Money
$15.15In the Money
$15.60In the Money
$15.60In the Money
$0.06In the Money
100In the Money
193In the Money
INTCOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,701Out of the Money
INTCIn the Money
$16.15In the Money
$16.95In the Money
$16.55In the Money
$0.00In the Money
---In the Money
17In 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
2,105Out of the Money
INTCIn the Money
$17.35In the Money
$17.90In the Money
$17.55In the Money
$0.00In the Money
---In the Money
33In the Money
INTCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,448Out of the Money
INTCIn the Money
$18.15In the Money
$18.90In the Money
$18.75In the Money
$0.14In the Money
14In the Money
17In 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
3Out of the Money
11,384Out of the Money
INTCIn the Money
$19.15In the Money
$19.90In the Money
$19.65In the Money
$0.10In the Money
30In the Money
36In the Money
INTCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3,331Out of the Money
INTCIn the Money
$24.15In the Money
$24.90In the Money
$23.80In the Money
$0.00In the Money
---In the Money
7In the Money
INTCOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3,822Out of the Money
INTCIn the Money
$29.40In the Money
$29.90In the Money
$30.06In the Money
$0.00In the Money
---In the Money
---In the Money
INTCOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6,172Out of the Money
INTCIn the Money
$34.30In the Money
$34.85In the Money
$15.90In 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
3,535Out of the Money
INTCIn the Money
$39.35In the Money
$39.90In the Money
$33.55In 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
3,733Out of the Money
INTCIn the Money
$44.20In the Money
$44.75In the Money
$43.95In the Money
$0.00In the Money
---In the Money
---In the Money