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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$3.45 | $4.65 | $0.00 | $0.00 | --- | --- | --- | $0.51 | $0.00 | $0.00 | --- | --- | |||
$2.50 | $3.65 | $0.00 | $0.00 | --- | --- | --- | $0.51 | $0.00 | $0.00 | --- | --- | |||
$1.67 | $2.41 | $2.77 | $0.00 | --- | --- | --- | $0.51 | $0.00 | $0.00 | --- | --- | |||
$0.68 | $1.41 | $0.00 | $0.00 | --- | --- | --- | $0.51 | $0.00 | $0.00 | --- | --- | |||
--- | $0.75 | $0.38 | $0.00 | --- | 115 | --- | $0.75 | $0.05 | $0.00 | --- | 173 | |||
--- | $0.05 | $0.20 | $0.00 | --- | 1,307 | $0.76 | $1.36 | $1.00 | $0.30 | 4 | 141 | |||
--- | $0.15 | $0.19 | $0.00 | --- | 1,276 | $1.61 | $2.34 | $1.56 | $0.00 | --- | 75 | |||
--- | $0.01 | $0.55 | $0.00 | --- | 1,669 | $2.43 | $3.55 | $1.25 | $0.00 | --- | 91 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 1,284 | $3.40 | $4.60 | $0.00 | $0.00 | --- | 107 | |||
--- | $0.20 | $0.28 | $0.00 | --- | 431 | $4.40 | $5.55 | $4.00 | $0.00 | --- | 315 | |||
--- | $0.51 | $0.20 | $0.00 | --- | 186 | $5.25 | $6.70 | $0.00 | $0.00 | --- | 41 | |||
--- | $0.20 | $0.25 | $0.00 | --- | 159 | $6.25 | $7.70 | $0.00 | $0.00 | --- | --- | |||
--- | $0.51 | $0.13 | $0.00 | --- | 325 | $7.25 | $8.70 | $0.00 | $0.00 | --- | --- | |||
--- | $0.51 | $0.22 | $0.00 | --- | 68 | $8.25 | $9.70 | $0.00 | $0.00 | --- | --- | |||
--- | $0.51 | $0.09 | $0.00 | --- | 2 | $9.25 | $10.70 | $0.00 | $0.00 | --- | --- | |||
--- | $0.51 | $0.00 | $0.00 | --- | 1 | $10.00 | $11.30 | $0.00 | $0.00 | --- | --- | |||
--- | $0.51 | $0.00 | $0.00 | --- | 253 | $10.95 | $13.00 | $0.00 | $0.00 | --- | --- | |||
SPXUIn the Money | $4.95In the Money | $5.35In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 230In the Money | SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
SPXUIn the Money | $3.50In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.91In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.50In the Money | $2.88In the Money | $2.73In the Money | $-1.43In the Money | 1In the Money | ---In the Money | SPXUNear the Money | ---Near the Money | $0.02Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SPXUIn the Money | $1.97In the Money | $2.46In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUNear the Money | ---Near the Money | $0.02Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SPXUIn the Money | $1.32In the Money | $1.81In the Money | $1.66In the Money | $1.66In the Money | 1In the Money | ---In the Money | SPXUNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 250Near the Money | 2Near the Money | |
SPXUIn the Money | $0.96In the Money | $1.36In the Money | $1.15In the Money | $-1.41In the Money | 37In the Money | 62In the Money | SPXUNear the Money | ---Near the Money | $0.11Near the Money | $0.12Near the Money | $-0.03Near the Money | 51Near the Money | 69Near the Money | |
SPXUIn the Money | $0.50In the Money | $0.86In the Money | $0.67In the Money | $-0.49In the Money | 10In the Money | 1In the Money | SPXUNear the Money | $0.01Near the Money | $0.12Near the Money | $0.06Near the Money | $0.03Near the Money | 6Near the Money | 4Near the Money | |
SPXUUnderlying issue's last price | $0.25Underlying issue's last price | $0.56Underlying issue's last price | $0.36Underlying issue's last price | $-1.04Underlying issue's last price | 209Underlying issue's last price | 613Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | SPXUUnderlying issue's last price | $0.14Underlying issue's last price | $0.20Underlying issue's last price | $0.19Underlying issue's last price | $0.17Underlying issue's last price | 70Underlying issue's last price | 343Underlying issue's last price |
SPXUNear the Money | $0.01Near the Money | $0.34Near the Money | $0.13Near the Money | $-0.85Near the Money | 402Near the Money | 33Near the Money | SPXUIn the Money | $0.29In the Money | $0.55In the Money | $0.53In the Money | $0.44In the Money | 154In the Money | 172In the Money | |
SPXUNear the Money | $0.03Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.64Near the Money | 295Near the Money | 265Near the Money | SPXUIn the Money | $0.84In the Money | $1.02In the Money | $1.10In the Money | $0.81In the Money | 289In the Money | 333In the Money | |
SPXUNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.40Near the Money | 358Near the Money | 720Near the Money | SPXUIn the Money | $1.30In the Money | $2.24In the Money | $1.36In the Money | $0.49In the Money | 12In the Money | 96In the Money | |
SPXUNear the Money | $0.02Near the Money | $0.04Near the Money | $0.07Near the Money | $-0.22Near the Money | 19Near the Money | 802Near the Money | SPXUIn the Money | $1.03In the Money | $2.02In the Money | $1.50In the Money | $0.35In the Money | 7In the Money | 264In the Money | |
SPXUNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.18Near the Money | 21Near the Money | 513Near the Money | SPXUIn the Money | $2.16In the Money | $2.50In the Money | $2.40In the Money | $0.81In the Money | 105In the Money | 117In the Money | |
SPXUNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.10Near the Money | 80Near the Money | 435Near the Money | SPXUIn the Money | $2.59In the Money | $2.97In the Money | $2.75In the Money | $0.55In the Money | 6In the Money | 52In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1Out of the Money | 167Out of the Money | SPXUIn the Money | $3.15In the Money | $3.55In the Money | $3.35In the Money | $1.00In the Money | 1In the Money | 23In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 807Out of the Money | SPXUIn the Money | $3.50In the Money | $4.75In the Money | $3.90In the Money | $1.05In the Money | 137In the Money | 561In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | SPXUIn the Money | $4.10In the Money | $4.55In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,256Out of the Money | SPXUIn the Money | $4.55In the Money | $5.10In the Money | $4.94In the Money | $0.79In the Money | 1In the Money | 40In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | SPXUIn the Money | $5.05In the Money | $5.60In the Money | $5.35In the Money | $2.05In the Money | 1In the Money | 2In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | SPXUIn the Money | $5.50In the Money | $6.05In the Money | $6.05In the Money | $1.47In the Money | 2In the Money | 22In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | SPXUIn the Money | $6.10In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | SPXUIn the Money | $6.60In the Money | $7.05In the Money | $6.93In the Money | $1.33In the Money | 1In the Money | 138In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | SPXUIn the Money | $6.45In the Money | $8.20In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | SPXUIn the Money | $7.50In the Money | $8.10In the Money | $5.74In the Money | $0.00In the Money | ---In the Money | 98In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SPXUIn the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | SPXUIn the Money | $8.60In the Money | $9.10In the Money | $7.64In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | SPXUIn the Money | $9.00In the Money | $10.45In the Money | $8.37In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | SPXUIn the Money | $10.60In the Money | $11.75In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | SPXUIn the Money | $11.00In the Money | $12.75In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | SPXUIn the Money | $12.00In the Money | $13.70In the Money | $11.71In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | SPXUIn the Money | $13.00In the Money | $14.15In the Money | $8.01In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | SPXUIn the Money | $14.00In the Money | $15.15In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | SPXUIn the Money | $15.10In the Money | $16.20In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | SPXUIn the Money | $19.55In the Money | $20.25In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 111Out of the Money | SPXUIn the Money | $24.15In the Money | $25.50In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |