• 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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
INTCIn the Money
$15.15In the Money
$15.75In the Money
$15.40In the Money
$-0.35In the Money
1In the Money
529In 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
$12.15In the Money
$12.75In the Money
$12.75In 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
593Out of the Money
INTCIn the Money
$11.15In the Money
$11.75In 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
$10.40In the Money
$10.80In 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
1,000Out of the Money
7,847Out of the Money
INTCIn the Money
$9.40In the Money
$9.75In 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
$8.40In the Money
$8.80In the Money
$8.45In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,418Out of the Money
INTCIn the Money
$7.40In the Money
$7.80In the Money
$7.29In the Money
$-0.46In the Money
50In the Money
353In 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
$6.15In the Money
$6.70In the Money
$6.83In 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
$5.45In the Money
$5.55In the Money
$5.33In the Money
$-0.12In the Money
2In 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
---Out of the Money
9,446Out of the Money
INTCIn the Money
$4.40In the Money
$4.55In the Money
$4.35In the Money
$-0.35In the Money
2In the Money
92In 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
51Out of the Money
2,666Out of the Money
INTCIn the Money
$3.90In the Money
$4.05In 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
28Out of the Money
83Out of the Money
INTCIn the Money
$3.45In the Money
$3.55In the Money
$3.40In the Money
$-0.10In the Money
21In the Money
3,836In 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
104Out of the Money
28,643Out of the Money
INTCIn the Money
$2.92In the Money
$3.35In the Money
$2.90In the Money
$-0.15In the Money
10In the Money
36In the Money
INTCNear the Money
$0.01Near the Money
$0.10Near the Money
$0.02Near the Money
$-0.01Near the Money
293Near the Money
574Near the Money
INTCIn the Money
$2.41In the Money
$2.59In the Money
$2.42In the Money
$-0.23In the Money
19In the Money
581In the Money
INTCNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.01Near the Money
539Near the Money
9,598Near the Money
INTCIn the Money
$1.94In the Money
$2.14In the Money
$1.89In the Money
$-0.19In the Money
11In the Money
49In the Money
INTCNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.01Near the Money
240Near the Money
1,449Near the Money
INTCIn the Money
$1.49In the Money
$1.65In the Money
$1.56In the Money
$-0.04In the Money
55In the Money
1,107In the Money
INTCNear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.03Near the Money
1,858Near the Money
17,151Near the Money
INTCIn the Money
$1.01In the Money
$1.20In the Money
$1.09In the Money
$-0.18In the Money
133In the Money
1,747In the Money
INTCNear the Money
$0.13Near the Money
$0.14Near the Money
$0.13Near the Money
$-0.05Near the Money
1,121Near the Money
6,519Near the Money
INTCUnderlying issue's last price
$0.73Underlying issue's last price
$0.76Underlying issue's last price
$0.74Underlying issue's last price
$-0.12Underlying issue's last price
1,406Underlying issue's last price
17,737Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
INTCUnderlying issue's last price
$0.26Underlying issue's last price
$0.27Underlying issue's last price
$0.26Underlying issue's last price
$-0.07Underlying issue's last price
10,488Underlying issue's last price
37,620Underlying issue's last price
INTCNear the Money
$0.45Near the Money
$0.50Near the Money
$0.46Near the Money
$-0.12Near the Money
3,213Near the Money
6,767Near the Money
INTCIn the Money
$0.47In the Money
$0.48In the Money
$0.47In the Money
$-0.09In the Money
1,315In the Money
6,726In the Money
INTCNear the Money
$0.26Near the Money
$0.27Near the Money
$0.26Near the Money
$-0.09Near the Money
7,534Near the Money
17,777Near the Money
INTCIn the Money
$0.76In the Money
$0.79In the Money
$0.84In the Money
$0.03In the Money
447In the Money
11,293In the Money
INTCNear the Money
$0.14Near the Money
$0.15Near the Money
$0.14Near the Money
$-0.06Near the Money
2,044Near the Money
12,947Near the Money
INTCIn the Money
$0.99In the Money
$1.22In the Money
$1.25In the Money
$0.08In the Money
201In the Money
7,506In the Money
INTCNear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.05Near the Money
10,977Near the Money
26,294Near the Money
INTCIn the Money
$1.52In the Money
$1.62In the Money
$1.64In the Money
$0.01In the Money
328In the Money
18,033In the Money
INTCNear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.02Near the Money
1,520Near the Money
4,706Near the Money
INTCIn the Money
$1.89In the Money
$2.30In the Money
$2.15In the Money
$0.05In the Money
74In the Money
1,608In the Money
INTCNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.01Near the Money
582Near the Money
9,551Near the Money
INTCIn the Money
$2.37In the Money
$2.79In the Money
$2.69In the Money
$0.27In the Money
20In the Money
7,082In the Money
INTCOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
145Out of the Money
1,135Out of the Money
INTCIn the Money
$2.80In the Money
$3.40In the Money
$3.20In the Money
$0.16In the Money
3In the Money
2In the Money
INTCOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
475Out of the Money
18,058Out of the Money
INTCIn the Money
$3.40In the Money
$3.60In the Money
$3.55In the Money
$0.04In the Money
65In the Money
5,068In 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
1,201Out of the Money
1,526Out of the Money
INTCIn the Money
$3.80In the Money
$4.40In the Money
$3.75In the Money
$0.00In the Money
---In the Money
---In 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
296Out of the Money
30,665Out of the Money
INTCIn the Money
$4.50In the Money
$4.60In the Money
$4.64In the Money
$0.12In the Money
6In the Money
11,811In 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
10Out of the Money
783Out of the Money
INTCIn the Money
$4.95In the Money
$5.40In the Money
$5.11In the Money
$0.00In the Money
---In the Money
---In 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
562Out of the Money
41,297Out of the Money
INTCIn the Money
$5.20In the Money
$5.90In the Money
$5.60In the Money
$0.05In the Money
902In the Money
1,106In 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
228Out of the Money
957Out of the Money
INTCIn the Money
$5.70In the Money
$6.10In 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
---Out of the Money
22,630Out of the Money
INTCIn the Money
$6.20In the Money
$6.90In the Money
$6.59In the Money
$0.04In the Money
1,841In the Money
2,518In 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
9,864Out of the Money
INTCIn the Money
$7.20In the Money
$7.90In the Money
$7.60In the Money
$0.05In the Money
811In the Money
985In the Money
INTCOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
2Out of the Money
8,278Out of the Money
INTCIn the Money
$8.45In the Money
$8.60In the Money
$8.60In the Money
$0.05In the Money
284In 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
4Out of the Money
36,484Out of the Money
INTCIn the Money
$9.20In the Money
$9.60In the Money
$9.60In the Money
$0.05In the Money
482In the Money
583In 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
5,386Out of the Money
INTCIn the Money
$10.50In the Money
$10.60In the Money
$10.60In the Money
$0.02In the Money
1,000In the Money
1,071In 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
11,638Out of the Money
INTCIn the Money
$11.20In the Money
$11.90In the Money
$11.60In the Money
$0.05In the Money
1,480In 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
4Out of the Money
6,645Out of the Money
INTCIn the Money
$11.50In the Money
$12.60In the Money
$12.60In the Money
$0.05In the Money
642In the Money
736In 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
3,290Out of the Money
INTCIn the Money
$13.20In the Money
$13.60In the Money
$13.61In the Money
$0.07In the Money
2,410In 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
1Out of the Money
49,751Out of the Money
INTCIn the Money
$14.20In the Money
$14.90In the Money
$14.67In the Money
$0.12In the Money
101In 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
10,248Out of the Money
INTCIn the Money
$13.50In the Money
$15.60In the Money
$15.55In the Money
$0.05In the Money
190In 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
$16.50In the Money
$16.60In the Money
$16.72In the Money
$0.17In the Money
10In 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
---Out of the Money
6,278Out of the Money
INTCIn the Money
$17.50In the Money
$17.60In the Money
$17.75In the Money
$0.20In the Money
7In 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
2,712Out of the Money
INTCIn the Money
$18.20In the Money
$18.60In the Money
$18.80In the Money
$0.25In the Money
5In 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
10Out of the Money
29,344Out of the Money
INTCIn the Money
$19.20In the Money
$19.60In the Money
$19.64In the Money
$0.03In the Money
320In 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
7Out of the Money
23,479Out of the Money
INTCIn the Money
$24.40In the Money
$24.60In the Money
$24.84In the Money
$0.29In the Money
5In 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
$29.40In the Money
$29.70In 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
30Out of the Money
4,643Out of the Money
INTCIn the Money
$34.40In the Money
$34.90In 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
$39.20In the Money
$39.85In 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
6,987Out of the Money
INTCIn the Money
$44.20In the Money
$44.70In the Money
$44.95In the Money
$0.00In the Money
---In the Money
---In the Money