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 | $0.75 | $0.00 | $0.00 | --- | --- | |||
$3.65 | $4.85 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | --- | |||
$2.65 | $3.85 | $3.38 | $0.00 | --- | 4 | $0.00 | $0.75 | $0.00 | $0.00 | --- | 1,355 | |||
$1.09 | $2.64 | $3.00 | $0.00 | --- | 47 | $0.00 | $0.75 | $0.00 | $0.00 | --- | 1,305 | |||
$1.01 | $1.70 | $2.40 | $0.00 | --- | 100 | $0.14 | $0.39 | $0.14 | $0.00 | --- | 709 | |||
$0.49 | $1.20 | $0.66 | $0.00 | --- | 1,024 | $0.62 | $0.94 | $0.70 | $0.00 | --- | 1,041 | |||
$0.37 | $0.60 | $0.50 | $0.00 | --- | 857 | $1.33 | $1.72 | $1.02 | $0.00 | --- | 473 | |||
$0.09 | $0.60 | $0.38 | $0.00 | --- | 1,268 | $1.90 | $2.56 | $1.61 | $0.00 | --- | 244 | |||
$0.06 | $0.75 | $0.47 | $0.00 | --- | 1,252 | $2.55 | $3.65 | $2.89 | $0.00 | --- | 236 | |||
$0.20 | $0.38 | $0.30 | $0.10 | 100 | 4,489 | $3.50 | $4.65 | $3.50 | $0.00 | --- | 324 | |||
$0.02 | $0.75 | $0.35 | $0.00 | --- | 458 | $4.90 | $5.40 | $4.61 | $0.00 | --- | 956 | |||
$0.05 | $0.75 | $0.25 | $0.00 | --- | 812 | $5.25 | $6.70 | $0.00 | $0.00 | --- | 505 | |||
$0.08 | $0.29 | $0.11 | $0.00 | --- | 347 | $6.20 | $7.70 | $0.00 | $0.00 | --- | 37 | |||
$0.00 | $0.75 | $0.24 | $0.00 | --- | 306 | $7.15 | $8.65 | $0.00 | $0.00 | --- | 13 | |||
$0.05 | $0.78 | $0.20 | $0.00 | --- | 876 | $8.80 | $9.30 | $0.00 | $0.00 | --- | 11 | |||
$0.00 | $0.75 | $0.22 | $0.00 | --- | 304 | $9.80 | $10.30 | $0.00 | $0.00 | --- | 8 | |||
$0.05 | $0.23 | $0.00 | $0.00 | --- | 123 | $10.10 | $11.60 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.20 | $0.00 | --- | 288 | $10.65 | $13.05 | $0.00 | $0.00 | --- | 2 | |||
$0.00 | $0.75 | $0.07 | $0.00 | --- | 114 | $11.65 | $14.05 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $10.05In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$0.05 | $0.70 | $0.50 | $0.00 | --- | 1,056 | $12.65 | $15.05 | $14.50 | $0.00 | --- | 2 | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | 415 | $13.65 | $16.05 | $0.00 | $0.00 | --- | --- | |||
$0.03 | $0.20 | $0.00 | $0.00 | --- | 951 | $14.65 | $17.00 | $0.00 | $0.00 | --- | 1 | |||
$0.01 | $0.75 | $0.22 | $0.00 | --- | 101 | $15.60 | $18.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | 10 | $16.60 | $19.00 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $5.85In the Money | $7.45In the Money | $8.06In the Money | $0.00In the Money | ---In the Money | 20In the Money | SPXUOut of the Money | $0.96Out of the Money | $1.64Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.00 | $0.75 | $0.00 | $0.00 | --- | 164 | $17.60 | $20.00 | $0.00 | $0.00 | --- | --- | |||
$0.01 | $0.75 | $0.00 | $0.00 | --- | 9 | $18.60 | $21.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.15 | $0.00 | --- | 114 | $19.60 | $22.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | 592 | $20.30 | $23.30 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $4.20In the Money | $4.40In the Money | $4.99In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPXUNear the Money | $3.00Near the Money | $4.10Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | |
$0.00 | $0.75 | $0.00 | $0.00 | --- | 12 | $21.30 | $24.30 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $3.80In the Money | $4.00In the Money | $4.04In the Money | $0.08In the Money | 6In the Money | 279In the Money | SPXUNear the Money | $3.60Near the Money | $4.75Near the Money | $3.05Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
SPXU1Underlying issue's last price | $0.02Underlying issue's last price | $0.20Underlying issue's last price | $0.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 265Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | SPXU1Underlying issue's last price | $22.30Underlying issue's last price | $25.30Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
SPXUNear the Money | $3.40Near the Money | $3.70Near the Money | $3.63Near the Money | $-1.12Near the Money | 5Near the Money | 262Near the Money | SPXUIn the Money | $4.25In the Money | $4.45In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
$0.01 | $0.56 | $0.00 | $0.00 | --- | 9 | $23.30 | $26.30 | $0.00 | $0.00 | --- | --- | |||
SPXUNear the Money | $2.50Near the Money | $3.40Near the Money | $3.53Near the Money | $0.08Near the Money | 10Near the Money | 13Near the Money | SPXUIn the Money | $4.80In the Money | $5.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
$0.01 | $0.75 | $0.00 | $0.00 | --- | 129 | $24.30 | $27.30 | $0.00 | $0.00 | --- | --- | |||
SPXUNear the Money | $2.88Near the Money | $3.15Near the Money | $3.05Near the Money | $-0.30Near the Money | 3Near the Money | 73Near the Money | SPXUIn the Money | $5.65In the Money | $5.85In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
$0.02 | $0.20 | $0.00 | $0.00 | --- | 76 | $25.30 | $28.30 | $0.00 | $0.00 | --- | --- | |||
SPXUOut of the Money | $2.38Out of the Money | $2.94Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | SPXUIn the Money | $6.40In the Money | $6.60In the Money | $6.40In the Money | $0.60In the Money | 1In the Money | 2In the Money | |
$0.00 | $0.75 | $0.00 | $0.00 | --- | 130 | $26.30 | $29.30 | $0.00 | $0.00 | --- | --- | |||
SPXUOut of the Money | $2.45Out of the Money | $2.72Out of the Money | $2.63Out of the Money | $-0.62Out of the Money | 5Out of the Money | 46Out of the Money | SPXUIn the Money | $6.00In the Money | $7.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
$0.00 | $0.75 | $0.00 | $0.00 | --- | 388 | $27.30 | $30.30 | $0.00 | $0.00 | --- | --- | |||
SPXUOut of the Money | $1.77Out of the Money | $2.54Out of the Money | $3.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | SPXUIn the Money | $8.00In the Money | $8.20In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
SPXUOut of the Money | $2.16Out of the Money | $2.39Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | SPXUIn the Money | $8.80In the Money | $10.00In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPXUOut of the Money | $1.98Out of the Money | $2.24Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPXUIn the Money | $8.45In the Money | $11.10In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
SPXUOut of the Money | $1.84Out of the Money | $2.12Out of the Money | $2.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | SPXUIn the Money | $10.00In the Money | $10.75In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPXUOut of the Money | $1.80Out of the Money | $1.99Out of the Money | $1.94Out of the Money | $-0.29Out of the Money | 1Out of the Money | 236Out of the Money | SPXUIn the Money | $10.75In the Money | $11.65In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
$0.01 | $0.20 | $0.20 | $0.05 | 4 | 1,878 | $31.75 | $35.70 | $0.00 | $0.00 | --- | --- | |||
SPXUOut of the Money | $1.72Out of the Money | $1.91Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | SPXUIn the Money | $10.80In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $1.27Out of the Money | $1.68Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | SPXUIn the Money | $13.95In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.99Out of the Money | $1.70Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | SPXUIn the Money | $18.55In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |