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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.05 | $6.25 | $0.00 | $0.00 | --- | --- | $0.00 | $0.57 | $0.00 | $0.00 | --- | --- | |||
$4.05 | $5.25 | $0.00 | $0.00 | --- | --- | $0.00 | $0.57 | $0.00 | $0.00 | --- | --- | |||
$3.10 | $4.25 | $0.00 | $0.00 | --- | --- | $0.00 | $0.57 | $0.00 | $0.00 | --- | --- | |||
$2.10 | $3.25 | $0.00 | $0.00 | --- | --- | $0.00 | $0.57 | $0.00 | $0.00 | --- | --- | |||
$1.60 | $1.81 | $2.20 | $0.00 | --- | 72 | $0.00 | $0.20 | $0.20 | $0.00 | --- | 2,070 | |||
$0.55 | $1.16 | $0.65 | $0.00 | --- | 443 | $0.00 | $0.37 | $0.37 | $0.36 | 1 | 66 | |||
$0.18 | $0.76 | $0.20 | $0.00 | --- | 4,349 | $0.26 | $0.94 | $0.34 | $0.00 | --- | 643 | |||
$0.05 | $0.10 | $0.09 | $0.01 | 20 | 13,505 | $1.04 | $1.75 | $1.28 | $0.00 | --- | 265 | |||
$0.00 | $0.15 | $0.03 | $0.00 | --- | 8,986 | $1.50 | $2.78 | $2.40 | $0.11 | 10 | 1,405 | |||
$0.00 | $0.10 | $0.01 | $0.00 | --- | 2,450 | $2.85 | $3.95 | $0.00 | $0.00 | --- | 96 | |||
$0.00 | $0.12 | $0.04 | $0.00 | --- | 839 | $3.80 | $4.95 | $0.00 | $0.00 | --- | 25 | |||
$0.00 | $0.09 | $0.09 | $0.00 | --- | 527 | $4.80 | $5.95 | $5.00 | $0.00 | --- | 455 | |||
$0.00 | $0.07 | $0.02 | $0.00 | --- | 3,824 | $5.65 | $7.10 | $0.00 | $0.00 | --- | 276 | |||
$0.00 | $0.20 | $0.06 | $0.00 | --- | 782 | $6.65 | $8.10 | $0.00 | $0.00 | --- | --- | |||
$0.01 | $0.07 | $0.04 | $0.00 | --- | 1,919 | $7.65 | $9.10 | $0.00 | $0.00 | --- | 1 | |||
$0.00 | $0.06 | $0.05 | $0.00 | --- | 67 | $8.65 | $10.10 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.28 | $0.01 | $0.00 | --- | 505 | $9.65 | $11.10 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.06 | $0.04 | $0.00 | --- | 301 | $10.20 | $12.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.00 | $0.00 | --- | 58 | $11.20 | $13.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.01 | $0.00 | --- | 65 | $12.20 | $14.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.00 | $0.00 | --- | 10 | $13.20 | $15.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.02 | $0.00 | --- | 38 | $14.20 | $16.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.00 | $0.00 | --- | 26 | $15.20 | $17.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.00 | $0.00 | --- | 40 | $16.20 | $18.55 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.57 | $0.01 | $0.00 | --- | 54 | $17.20 | $19.55 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $3.60In the Money | $5.35In 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 | $0.36Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
SPXUIn the Money | $3.30In the Money | $4.10In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 44In the Money | SPXUOut of the Money | $0.07Out of the Money | $0.54Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SPXUIn the Money | $2.76In the Money | $2.85In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPXUNear the Money | $0.45Near the Money | $0.57Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
SPXUIn the Money | $2.12In the Money | $2.19In the Money | $2.01In the Money | $0.00In the Money | ---In the Money | 5In the Money | SPXUNear the Money | $0.81Near the Money | $0.86Near the Money | $0.93Near the Money | $0.09Near the Money | 1Near the Money | 7Near the Money | |
SPXUUnderlying issue's last price | $1.60Underlying issue's last price | $1.67Underlying issue's last price | $1.64Underlying issue's last price | $0.06Underlying issue's last price | 190Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | SPXUUnderlying issue's last price | $1.28Underlying issue's last price | $1.33Underlying issue's last price | $1.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 38Underlying issue's last price |
SPXUNear the Money | $1.21Near the Money | $1.26Near the Money | $1.23Near the Money | $0.01Near the Money | 13Near the Money | 97Near the Money | SPXUIn the Money | $1.87In the Money | $1.93In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
SPXUNear the Money | $0.92Near the Money | $0.97Near the Money | $0.92Near the Money | $-0.02Near the Money | 5Near the Money | 254Near the Money | SPXUIn the Money | $2.58In the Money | $2.64In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
SPXUNear the Money | $0.70Near the Money | $0.75Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 231Near the Money | SPXUIn the Money | $3.35In the Money | $3.45In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 413In the Money | |
SPXUOut of the Money | $0.24Out of the Money | $0.89Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | SPXUIn the Money | $4.15In the Money | $4.30In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
SPXUOut of the Money | $0.25Out of the Money | $0.74Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | SPXUIn the Money | $4.95In the Money | $5.65In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
SPXUOut of the Money | $0.25Out of the Money | $0.59Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | SPXUIn the Money | $5.65In the Money | $6.45In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
SPXUOut of the Money | $0.29Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 3Out of the Money | 149Out of the Money | SPXUIn the Money | $6.65In the Money | $7.30In the Money | $6.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPXUOut of the Money | $0.10Out of the Money | $0.46Out of the Money | $0.32Out of the Money | $0.04Out of the Money | 2Out of the Money | 224Out of the Money | SPXUIn the Money | $7.05In the Money | $8.75In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money |