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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$4.65 | $5.85 | $0.00 | $0.00 | --- | --- | $0.00 | $0.23 | $0.00 | $0.00 | --- | --- | |||
$3.65 | $4.85 | $0.00 | $0.00 | --- | --- | $0.00 | $0.43 | $0.00 | $0.00 | --- | --- | |||
$2.65 | $3.85 | $0.00 | $0.00 | --- | --- | $0.00 | $0.53 | $0.00 | $0.00 | --- | --- | |||
$1.67 | $2.47 | $0.00 | $0.00 | --- | --- | $0.00 | $0.53 | $0.00 | $0.00 | --- | --- | |||
$0.98 | $1.44 | $1.23 | $-0.97 | 1 | 72 | $0.00 | $0.08 | $0.15 | $0.00 | --- | 2,077 | |||
$0.07 | $0.54 | $0.25 | $-0.47 | 4 | 438 | $0.00 | $0.25 | $0.37 | $0.00 | --- | 65 | |||
$0.00 | $0.20 | $0.07 | $-0.04 | 6 | 4,187 | $0.42 | $1.16 | $0.75 | $0.00 | --- | 628 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 13,483 | $1.00 | $2.20 | $1.50 | $0.00 | --- | 263 | |||
$0.00 | $0.03 | $0.01 | $0.00 | --- | 8,972 | $2.53 | $3.85 | $2.85 | $0.00 | --- | 733 | |||
$0.00 | $0.05 | $0.04 | $0.00 | --- | 2,443 | $3.15 | $4.35 | $3.73 | $0.00 | --- | 8 | |||
$0.00 | $0.05 | $0.01 | $0.00 | --- | 838 | $3.75 | $5.85 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.07 | $0.01 | $0.00 | --- | 527 | $5.00 | $6.50 | $5.00 | $0.00 | --- | 300 | |||
$0.00 | $0.07 | $0.06 | $0.00 | --- | 3,824 | $5.70 | $7.85 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.10 | $0.06 | $0.00 | --- | 782 | $6.70 | $8.85 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.05 | $0.01 | $0.00 | --- | 1,916 | $8.00 | $9.50 | $0.00 | $0.00 | --- | 1 | |||
$0.00 | $0.03 | $0.05 | $0.00 | --- | 67 | $8.70 | $10.85 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.01 | $0.00 | --- | 505 | $10.00 | $11.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.03 | $0.04 | $0.00 | --- | 301 | $10.70 | $12.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.00 | $0.00 | --- | 58 | $11.70 | $13.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.01 | $0.00 | --- | 65 | $12.70 | $14.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.00 | $0.00 | --- | 10 | $13.70 | $15.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.02 | $0.00 | --- | 38 | $14.70 | $16.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.00 | $0.00 | --- | 26 | $15.70 | $17.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.00 | $0.00 | --- | 40 | $16.70 | $18.80 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $5.40In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.00 | $0.43 | $0.01 | $0.00 | --- | 54 | $17.70 | $19.80 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $3.95In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $3.45In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.47In the Money | $4.05In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 54In the Money | SPXUOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 3Out of the Money | 3Out of the Money | |
SPXUIn the Money | $1.39In the Money | $3.05In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 57In the Money | SPXUNear the Money | $0.03Near the Money | $0.31Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | |
SPXUIn the Money | $1.01In the Money | $2.64In the Money | $1.59In the Money | $-0.37In the Money | 5In the Money | 10In the Money | SPXUNear the Money | $0.07Near the Money | $0.35Near the Money | $0.21Near the Money | $0.10Near the Money | 5Near the Money | 3Near the Money | |
SPXUIn the Money | $1.37In the Money | $1.50In the Money | $1.20In the Money | $-0.21In the Money | 53In the Money | 245In the Money | SPXUNear the Money | $0.25Near the Money | $0.31Near the Money | $0.33Near the Money | $-0.01Near the Money | 6Near the Money | 51Near the Money | |
SPXUIn the Money | $1.07In the Money | $1.17In the Money | $0.98In the Money | $-0.15In the Money | 9In the Money | 3In the Money | SPXUNear the Money | $0.42Near the Money | $0.47Near the Money | $0.60Near the Money | $0.04Near the Money | 2Near the Money | 19Near the Money | |
SPXUUnderlying issue's last price | $0.84Underlying issue's last price | $0.90Underlying issue's last price | $0.77Underlying issue's last price | $-0.13Underlying issue's last price | 226Underlying issue's last price | 124Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | SPXUUnderlying issue's last price | $0.65Underlying issue's last price | $0.71Underlying issue's last price | $0.75Underlying issue's last price | $-0.02Underlying issue's last price | 1Underlying issue's last price | 77Underlying issue's last price |
SPXUNear the Money | $0.61Near the Money | $0.68Near the Money | $0.58Near the Money | $-0.04Near the Money | 213Near the Money | 134Near the Money | SPXUIn the Money | $0.92In the Money | $1.03In the Money | $1.06In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
SPXUNear the Money | $0.45Near the Money | $0.50Near the Money | $0.44Near the Money | $-0.09Near the Money | 81Near the Money | 614Near the Money | SPXUIn the Money | $1.15In the Money | $1.37In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
SPXUNear the Money | $0.33Near the Money | $0.38Near the Money | $0.38Near the Money | $-0.08Near the Money | 60Near the Money | 435Near the Money | SPXUIn the Money | $1.46In the Money | $1.84In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
SPXUNear the Money | $0.18Near the Money | $0.31Near the Money | $0.25Near the Money | $-0.17Near the Money | 14Near the Money | 616Near the Money | SPXUIn the Money | $1.90In the Money | $2.18In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
SPXUNear the Money | $0.15Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.01Near the Money | 7Near the Money | 244Near the Money | SPXUIn the Money | $1.81In the Money | $3.45In the Money | $1.32In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
SPXUNear the Money | $0.06Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.07Near the Money | 7Near the Money | 453Near the Money | SPXUIn the Money | $2.21In the Money | $3.90In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
SPXUOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | SPXUIn the Money | $2.68In the Money | $4.40In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPXUOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 646Out of the Money | SPXUIn the Money | $3.15In the Money | $4.90In the Money | $3.44In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
SPXUOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPXUIn the Money | $3.75In the Money | $5.35In the Money | $3.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | SPXUIn the Money | $4.05In the Money | $5.85In the Money | $4.80In the Money | $0.40In the Money | 1In the Money | 413In the Money | |
SPXUOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPXUIn the Money | $4.55In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 5Out of the Money | 228Out of the Money | SPXUIn the Money | $5.15In the Money | $6.85In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPXUIn the Money | $5.50In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | SPXUIn the Money | $5.95In the Money | $7.65In the Money | $6.59In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
SPXUOut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | SPXUIn the Money | $7.15In the Money | $8.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 191Out of the Money | SPXUIn the Money | $7.95In the Money | $9.65In the Money | $6.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 258Out of the Money | SPXUIn the Money | $9.00In the Money | $10.60In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |