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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPYIn the Money | $40.39In the Money | $40.98In the Money | $39.21In the Money | $-6.64In the Money | 276In the Money | 250In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 1,993Out of the Money | |
SPYIn the Money | $30.39In the Money | $30.97In the Money | $29.71In the Money | $-6.35In the Money | 234In the Money | 444In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 194Out of the Money | 2,374Out of the Money | |
SPYIn the Money | $20.40In the Money | $21.01In the Money | $18.62In the Money | $-6.85In the Money | 10In the Money | 392In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 168Out of the Money | 4,620Out of the Money | |
SPYIn the Money | $19.40In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 91Out of the Money | 981Out of the Money | |
SPYIn the Money | $18.39In the Money | $18.99In the Money | $17.72In the Money | $-6.15In the Money | 130In the Money | 24In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3,162Out of the Money | 770Out of the Money | |
SPYIn the Money | $17.39In the Money | $18.00In the Money | $15.97In the Money | $-5.97In the Money | 4In the Money | 135In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4,511Out of the Money | 682Out of the Money | |
SPYIn the Money | $16.39In the Money | $16.96In the Money | $16.70In the Money | $-6.56In the Money | 3In the Money | 1In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5,881Out of the Money | 2,096Out of the Money | |
SPYIn the Money | $15.41In the Money | $15.98In the Money | $14.00In the Money | $-7.10In the Money | 38In the Money | 391In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6,475Out of the Money | 2,734Out of the Money | |
SPYIn the Money | $14.39In the Money | $14.98In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4,535Out of the Money | 1,681Out of the Money | |
SPYIn the Money | $13.40In the Money | $13.99In the Money | $12.45In the Money | $-6.65In the Money | 5In the Money | 32In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11,687Out of the Money | 3,289Out of the Money | |
SPYIn the Money | $12.40In the Money | $12.99In the Money | $12.37In the Money | $-3.69In the Money | 14In the Money | 185In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 23,922Out of the Money | 2,273Out of the Money | |
SPYIn the Money | $11.40In the Money | $12.01In the Money | $10.00In the Money | $-6.31In the Money | 242In the Money | 83In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 40,613Out of the Money | 2,677Out of the Money | |
SPYIn the Money | $10.42In the Money | $11.02In the Money | $9.74In the Money | $-5.83In the Money | 498In the Money | 122In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 78,809Out of the Money | 5,035Out of the Money | |
SPYIn the Money | $9.41In the Money | $10.03In the Money | $9.73In the Money | $-3.42In the Money | 97In the Money | 38In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 29,218Out of the Money | 2,684Out of the Money | |
SPYIn the Money | $8.62In the Money | $8.79In the Money | $8.70In the Money | $-3.19In the Money | 388In the Money | 369In the Money | SPYOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 66,751Out of the Money | 4,009Out of the Money | |
SPYIn the Money | $7.64In the Money | $7.80In the Money | $7.45In the Money | $-3.45In the Money | 400In the Money | 264In the Money | SPYOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 62,453Out of the Money | 7,782Out of the Money | |
SPYIn the Money | $6.67In the Money | $6.83In the Money | $6.76In the Money | $-3.42In the Money | 916In the Money | 403In the Money | SPYOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 83,961Out of the Money | 15,754Out of the Money | |
SPYIn the Money | $5.71In the Money | $5.85In the Money | $5.75In the Money | $-3.46In the Money | 3,732In the Money | 1,390In the Money | SPYOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 128,876Out of the Money | 27,259Out of the Money | |
SPYIn the Money | $4.79In the Money | $4.92In the Money | $4.85In the Money | $-3.30In the Money | 7,074In the Money | 810In the Money | SPYOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 115,641Out of the Money | 7,815Out of the Money | |
SPYIn the Money | $3.91In the Money | $4.03In the Money | $4.00In the Money | $-3.20In the Money | 11,083In the Money | 1,193In the Money | SPYOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.10Out of the Money | 145,600Out of the Money | 6,405Out of the Money | |
SPYIn the Money | $3.11In the Money | $3.16In the Money | $3.13In the Money | $-2.97In the Money | 55,843In the Money | 1,744In the Money | SPYNear the Money | $0.46Near the Money | $0.47Near the Money | $0.47Near the Money | $0.21Near the Money | 184,090Near the Money | 8,527Near the Money | |
SPYIn the Money | $2.41In the Money | $2.42In the Money | $2.41In the Money | $-2.91In the Money | 130,541In the Money | 1,389In the Money | SPYNear the Money | $0.72Near the Money | $0.73Near the Money | $0.72Near the Money | $0.34Near the Money | 118,009Near the Money | 9,344Near the Money | |
SPYUnderlying issue's last price | $1.75Underlying issue's last price | $1.76Underlying issue's last price | $1.75Underlying issue's last price | $-2.55Underlying issue's last price | 217,694Underlying issue's last price | 2,176Underlying issue's last price | Filter Table By Strike Price of$500.00Underlying issue's last price | SPYUnderlying issue's last price | $1.08Underlying issue's last price | $1.09Underlying issue's last price | $1.09Underlying issue's last price | $0.56Underlying issue's last price | 73,836Underlying issue's last price | 19,565Underlying issue's last price |
SPYNear the Money | $1.22Near the Money | $1.23Near the Money | $1.23Near the Money | $-2.34Near the Money | 163,814Near the Money | 3,047Near the Money | SPYIn the Money | $1.55In the Money | $1.56In the Money | $1.56In the Money | $0.81In the Money | 16,206In the Money | 6,806In the Money | |
SPYNear the Money | $0.80Near the Money | $0.81Near the Money | $0.80Near the Money | $-1.99Near the Money | 124,956Near the Money | 2,903Near the Money | SPYIn the Money | $2.12In the Money | $2.14In the Money | $2.22In the Money | $1.17In the Money | 8,401In the Money | 6,720In the Money | |
SPYNear the Money | $0.50Near the Money | $0.51Near the Money | $0.51Near the Money | $-1.66Near the Money | 73,260Near the Money | 5,353Near the Money | SPYIn the Money | $2.79In the Money | $2.85In the Money | $2.84In the Money | $1.43In the Money | 8,031In the Money | 8,019In the Money | |
SPYOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-1.38Out of the Money | 44,957Out of the Money | 7,928Out of the Money | SPYIn the Money | $3.58In the Money | $3.67In the Money | $3.67In the Money | $1.81In the Money | 5,739In the Money | 10,038In the Money | |
SPYOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-1.03Out of the Money | 52,955Out of the Money | 19,594Out of the Money | SPYIn the Money | $4.43In the Money | $4.56In the Money | $4.51In the Money | $2.08In the Money | 4,066In the Money | 11,872In the Money | |
SPYOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.73Out of the Money | 58,984Out of the Money | 9,739Out of the Money | SPYIn the Money | $5.36In the Money | $5.49In the Money | $5.54In the Money | $2.49In the Money | 1,822In the Money | 4,997In the Money | |
SPYOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.52Out of the Money | 64,683Out of the Money | 8,665Out of the Money | SPYIn the Money | $6.31In the Money | $6.46In the Money | $6.42In the Money | $2.66In the Money | 801In the Money | 3,594In the Money | |
SPYOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.34Out of the Money | 65,912Out of the Money | 9,392Out of the Money | SPYIn the Money | $7.29In the Money | $7.44In the Money | $7.91In the Money | $3.31In the Money | 468In the Money | 1,523In the Money | |
SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 11,674Out of the Money | 8,698Out of the Money | SPYIn the Money | $8.03In the Money | $8.62In the Money | $8.83In the Money | $3.43In the Money | 112In the Money | 1,085In the Money | |
SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.13Out of the Money | 9,848Out of the Money | 13,416Out of the Money | SPYIn the Money | $9.00In the Money | $9.61In the Money | $9.72In the Money | $3.65In the Money | 2,467In the Money | 2,051In the Money | |
SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 7,817Out of the Money | 10,076Out of the Money | SPYIn the Money | $10.01In the Money | $10.62In the Money | $12.20In the Money | $6.53In the Money | 35In the Money | 50In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 17,089Out of the Money | 20,941Out of the Money | SPYIn the Money | $11.01In the Money | $11.61In the Money | $11.37In the Money | $2.68In the Money | 6In the Money | 12In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,064Out of the Money | 7,761Out of the Money | SPYIn the Money | $11.99In the Money | $12.61In the Money | $14.60In the Money | $5.40In the Money | 1In the Money | 23In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 614Out of the Money | 8,663Out of the Money | SPYIn the Money | $13.03In the Money | $13.61In the Money | $13.37In the Money | $4.95In the Money | 2In the Money | 10In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 817Out of the Money | 11,668Out of the Money | SPYIn the Money | $14.03In the Money | $14.60In the Money | $15.80In the Money | $6.34In the Money | 5In the Money | 7In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 256Out of the Money | 9,776Out of the Money | SPYIn the Money | $15.05In the Money | $15.60In the Money | $16.71In the Money | $5.11In the Money | 2In the Money | 1In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 685Out of the Money | 28,212Out of the Money | SPYIn the Money | $16.02In the Money | $16.61In the Money | $18.00In the Money | $6.50In the Money | 1In the Money | 2In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 543Out of the Money | 2,392Out of the Money | SPYIn the Money | $17.03In the Money | $17.60In the Money | $13.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 2,004Out of the Money | SPYIn the Money | $18.01In the Money | $18.61In the Money | $20.17In the Money | $7.59In the Money | 1In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 115Out of the Money | 2,501Out of the Money | SPYIn the Money | $19.02In the Money | $19.59In the Money | $19.75In the Money | $3.57In the Money | 4In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,485Out of the Money | SPYIn the Money | $20.01In the Money | $20.61In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,818Out of the Money | SPYIn the Money | $20.99In the Money | $21.61In the Money | $18.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 3,016Out of the Money | SPYIn the Money | $22.04In the Money | $22.60In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 719Out of the Money | SPYIn the Money | $23.03In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 882Out of the Money | SPYIn the Money | $24.01In the Money | $24.62In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | SPYIn the Money | $25.03In the Money | $25.60In the Money | $26.98In the Money | $5.98In the Money | 1In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | SPYIn the Money | $26.04In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | SPYIn the Money | $26.99In the Money | $27.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | SPYIn the Money | $27.99In the Money | $28.61In the Money | $26.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | SPYIn the Money | $29.01In the Money | $29.61In the Money | $24.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 727Out of the Money | SPYIn the Money | $34.03In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,272Out of the Money | SPYIn the Money | $39.00In the Money | $39.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SPYIn the Money | $44.02In the Money | $44.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,537Out of the Money | SPYIn the Money | $49.03In the Money | $49.61In the Money | $37.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | SPYIn the Money | $59.00In the Money | $59.60In the Money | $55.69In the Money | $0.00In the Money | ---In the Money | ---In the Money |