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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$3.65 | $4.85 | --- | $0.00 | --- | --- | --- | $0.51 | --- | $0.00 | --- | --- | |||
$2.63 | $3.95 | --- | $0.00 | --- | --- | --- | $0.51 | --- | $0.00 | --- | --- | |||
$1.86 | $2.58 | $2.77 | $0.00 | --- | --- | --- | $0.51 | --- | $0.00 | --- | --- | |||
$0.72 | $1.65 | --- | $0.00 | --- | --- | --- | $0.51 | --- | $0.00 | --- | --- | |||
--- | $0.75 | $0.38 | $0.00 | --- | 115 | --- | $0.75 | $0.05 | $0.00 | --- | 173 | |||
--- | $0.51 | $0.20 | $0.00 | --- | 1,307 | $0.42 | $1.17 | $0.70 | $0.00 | --- | 141 | |||
--- | $0.15 | $0.19 | $0.00 | --- | 1,276 | $1.41 | $2.16 | $1.56 | $0.00 | --- | 76 | |||
--- | $0.02 | $0.55 | $0.00 | --- | 1,669 | $2.30 | $3.35 | $1.25 | $0.00 | --- | 91 | |||
--- | $0.03 | $0.01 | $0.00 | --- | 1,284 | $3.20 | $4.75 | --- | $0.00 | --- | 107 | |||
--- | $0.02 | $0.28 | $0.00 | --- | 431 | $4.15 | $5.75 | $4.00 | $0.00 | --- | 315 | |||
--- | $0.51 | $0.20 | $0.00 | --- | 186 | $5.00 | $6.75 | --- | $0.00 | --- | 41 | |||
--- | $0.25 | $0.25 | $0.00 | --- | 159 | $6.00 | $7.75 | --- | $0.00 | --- | --- | |||
--- | $0.51 | $0.13 | $0.00 | --- | 325 | $7.00 | $8.75 | --- | $0.00 | --- | --- | |||
--- | $0.51 | $0.22 | $0.00 | --- | 68 | $8.00 | $9.75 | --- | $0.00 | --- | --- | |||
--- | $0.51 | $0.09 | $0.00 | --- | 2 | $9.00 | $10.75 | --- | $0.00 | --- | --- | |||
--- | $0.51 | --- | $0.00 | --- | 1 | $10.00 | $11.75 | --- | $0.00 | --- | --- | |||
--- | $0.51 | --- | $0.00 | --- | 253 | $11.00 | $12.75 | --- | $0.00 | --- | --- | |||
SPXUIn the Money | $5.35In the Money | $6.55In 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 | $3.45In the Money | $4.95In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.99In the Money | $4.60In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.46In the Money | $3.95In the Money | $4.16In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPXUIn the Money | $2.40In the Money | $3.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUNear the Money | ---Near the Money | $0.02Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SPXUIn the Money | $1.56In the Money | $2.98In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPXUNear the Money | $0.01Near the Money | $0.21Near the Money | $0.03Near the Money | $0.00Near the Money | 1Near the Money | 1Near the Money | |
SPXUIn the Money | $1.60In the Money | $2.26In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 62In the Money | SPXUNear the Money | $0.01Near the Money | $0.08Near the Money | $0.15Near the Money | $0.11Near the Money | 68Near the Money | 6Near the Money | |
SPXUIn the Money | $1.15In the Money | $1.85In the Money | $1.16In the Money | $1.16In the Money | 2In the Money | ---In the Money | SPXUNear the Money | $0.04Near the Money | $0.16Near the Money | $0.15Near the Money | $0.09Near the Money | 1Near the Money | 5Near the Money | |
SPXUIn the Money | $0.86In the Money | $1.32In the Money | $1.25In the Money | $-0.21In the Money | 4In the Money | 615In the Money | SPXUNear the Money | $0.06Near the Money | $0.58Near the Money | $0.26Near the Money | $0.16Near the Money | 32Near the Money | 331Near the Money | |
SPXUUnderlying issue's last price | $0.58Underlying issue's last price | $0.81Underlying issue's last price | $0.75Underlying issue's last price | $-0.29Underlying issue's last price | 45Underlying issue's last price | 29Underlying issue's last price | Filter Table By Strike Price of$25.50Underlying issue's last price | SPXUUnderlying issue's last price | $0.25Underlying issue's last price | $0.48Underlying issue's last price | $0.38Underlying issue's last price | $0.14Underlying issue's last price | 229Underlying issue's last price | 86Underlying issue's last price |
SPXUNear the Money | $0.39Near the Money | $0.74Near the Money | $0.54Near the Money | $-0.26Near the Money | 108Near the Money | 262Near the Money | SPXUIn the Money | $0.35In the Money | $0.75In the Money | $0.60In the Money | $0.22In the Money | 171In the Money | 281In the Money | |
SPXUNear the Money | $0.15Near the Money | $0.36Near the Money | $0.30Near the Money | $-0.20Near the Money | 163Near the Money | 669Near the Money | SPXUIn the Money | $0.80In the Money | $1.34In the Money | $0.87In the Money | $-0.11In the Money | 45In the Money | 97In the Money | |
SPXUNear the Money | $0.22Near the Money | $0.32Near the Money | $0.25Near the Money | $-0.09Near the Money | 445Near the Money | 517Near the Money | SPXUIn the Money | $1.06In the Money | $1.57In the Money | $1.15In the Money | $0.10In the Money | 24In the Money | 256In the Money | |
SPXUNear the Money | $0.10Near the Money | $0.22Near the Money | $0.18Near the Money | $-0.07Near the Money | 146Near the Money | 521Near the Money | SPXUIn the Money | $1.56In the Money | $1.90In the Money | $1.59In the Money | $0.17In the Money | 1In the Money | 117In the Money | |
SPXUNear the Money | $0.05Near the Money | $0.34Near the Money | $0.14Near the Money | $-0.02Near the Money | 127Near the Money | 309Near the Money | SPXUIn the Money | $1.91In the Money | $2.40In the Money | $2.20In the Money | $0.45In the Money | 1In the Money | 52In the Money | |
SPXUNear the Money | $0.01Near the Money | $0.25Near the Money | $0.13Near the Money | $-0.06Near the Money | 6Near the Money | 172Near the Money | SPXUIn the Money | $2.35In the Money | $3.30In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
SPXUOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 5Out of the Money | 811Out of the Money | SPXUIn the Money | $2.73In the Money | $4.05In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 561In the Money | |
SPXUOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | SPXUIn the Money | $3.20In the Money | $4.55In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
SPXUOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1,250Out of the Money | SPXUIn the Money | $3.90In the Money | $4.90In the Money | $4.15In the Money | $0.35In the Money | 1In the Money | 41In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | SPXUIn the Money | $3.90In the Money | $5.60In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | SPXUIn the Money | $4.45In the Money | $6.05In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | SPXUIn the Money | $5.10In the Money | $6.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 8Out of the Money | 397Out of the Money | SPXUIn the Money | $5.45In the Money | $7.10In the Money | $5.60In the Money | $1.80In the Money | 3In the Money | 141In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | SPXUIn the Money | $5.90In the Money | $7.60In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | SPXUIn the Money | $6.35In the Money | $8.10In the Money | $5.74In the Money | $0.00In the Money | ---In the Money | 98In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SPXUIn the Money | $6.90In the Money | $8.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 132Out of the Money | SPXUIn the Money | $7.40In the Money | $9.05In the Money | $7.64In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
SPXUOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | SPXUIn the Money | $8.40In the Money | $10.10In the Money | $8.37In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
SPXUOut of the Money | $0.01Out 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 | $9.45In the Money | $11.10In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
SPXUOut of the Money | $0.01Out 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 | $10.40In the Money | $12.10In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | SPXUIn the Money | $11.40In the Money | $13.10In the Money | $11.71In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | SPXUIn the Money | $12.45In the Money | $14.10In the Money | $8.01In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 117Out of the Money | SPXUIn the Money | $13.40In the Money | $15.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
SPXUOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | SPXUIn the Money | $14.55In the Money | $16.10In 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 | $18.55In the Money | $20.10In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | SPXUIn the Money | $23.65In the Money | $25.10In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |