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 | $61.91In the Money | $62.22In the Money | $60.75In the Money | $6.34In the Money | 16In the Money | 8In 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 | 29Out of the Money | 4,611Out of the Money | |
SPYIn the Money | $51.92In the Money | $52.22In the Money | $51.13In the Money | $1.60In the Money | 4In the Money | 2In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 16,014Out of the Money | |
SPYIn the Money | $41.92In the Money | $42.22In the Money | $41.55In the Money | $0.60In the Money | 247In the Money | ---In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 29,864Out of the Money | 8,801Out of the Money | |
SPYIn the Money | $36.92In the Money | $37.23In the Money | $36.22In the Money | $6.12In the Money | 154In the Money | 2In the Money | SPYOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2,238Out of the Money | 361Out of the Money | |
SPYIn the Money | $31.93In the Money | $32.23In the Money | $31.40In the Money | $10.62In the Money | 25In the Money | 8In 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 | 847Out of the Money | 5,483Out of the Money | |
SPYIn the Money | $30.93In the Money | $31.23In the Money | $26.07In 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 | $-0.02Out of the Money | 57Out of the Money | 168Out of the Money | |
SPYIn the Money | $29.93In the Money | $30.23In the Money | $25.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 21Out of the Money | 339Out of the Money | |
SPYIn the Money | $28.93In the Money | $29.23In the Money | $28.87In the Money | $7.20In the Money | 470In the Money | 4In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 99Out of the Money | 613Out of the Money | |
SPYIn the Money | $27.93In the Money | $28.23In the Money | $27.71In the Money | $4.27In the Money | 248In the Money | 1In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 201Out of the Money | 415Out of the Money | |
SPYIn the Money | $26.93In the Money | $27.23In the Money | $26.50In the Money | $9.26In the Money | 24In the Money | 6In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 703Out of the Money | 3,081Out of the Money | |
SPYIn the Money | $25.93In the Money | $26.23In the Money | $23.57In the Money | $5.02In the Money | 65In the Money | 4In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 671Out of the Money | 1,417Out of the Money | |
SPYIn the Money | $24.93In the Money | $25.23In the Money | $24.44In the Money | $9.43In the Money | 328In the Money | 2In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1,051Out of the Money | 1,506Out of the Money | |
SPYIn the Money | $23.93In the Money | $24.23In the Money | $22.71In the Money | $5.64In the Money | 166In the Money | 25In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 336Out of the Money | 707Out of the Money | |
SPYIn the Money | $22.93In the Money | $23.23In the Money | $12.76In the Money | $0.00In the Money | ---In the Money | 6In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1,496Out of the Money | 1,576Out of the Money | |
SPYIn the Money | $21.93In the Money | $22.23In the Money | $21.55In the Money | $6.36In the Money | 498In the Money | 1,122In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 5,579Out of the Money | 4,385Out of the Money | |
SPYIn the Money | $20.93In the Money | $21.23In the Money | $19.69In the Money | $9.43In the Money | 181In the Money | 12In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1,616Out of the Money | 2,047Out of the Money | |
SPYIn the Money | $19.93In the Money | $20.24In the Money | $19.81In the Money | $7.35In the Money | 14In the Money | 27In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 1,080Out of the Money | 1,798Out of the Money | |
SPYIn the Money | $18.94In the Money | $19.24In the Money | $18.82In the Money | $7.26In the Money | 342In the Money | 28In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 1,963Out of the Money | 17,084Out of the Money | |
SPYIn the Money | $17.94In the Money | $18.24In the Money | $16.87In the Money | $5.50In the Money | 136In the Money | 36In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 2,540Out of the Money | 1,977Out of the Money | |
SPYIn the Money | $16.94In the Money | $17.24In the Money | $16.77In the Money | $5.87In the Money | 45In the Money | 250In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.27Out of the Money | 4,999Out of the Money | 4,101Out of the Money | |
SPYIn the Money | $15.94In the Money | $16.24In the Money | $15.30In the Money | $6.51In the Money | 76In the Money | 941In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.37Out of the Money | 3,379Out of the Money | 2,287Out of the Money | |
SPYIn the Money | $14.94In the Money | $15.24In the Money | $14.69In the Money | $6.74In the Money | 31In the Money | 134In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.47Out of the Money | 5,949Out of the Money | 2,312Out of the Money | |
SPYIn the Money | $13.94In the Money | $14.24In the Money | $13.30In the Money | $5.48In the Money | 293In the Money | 222In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.62Out of the Money | 7,032Out of the Money | 6,306Out of the Money | |
SPYIn the Money | $12.94In the Money | $13.25In the Money | $13.04In the Money | $6.60In the Money | 451In the Money | 224In the Money | SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.83Out of the Money | 7,446Out of the Money | 5,354Out of the Money | |
SPYIn the Money | $11.95In the Money | $12.25In the Money | $12.06In the Money | $5.87In the Money | 2,710In the Money | 2,799In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-1.02Out of the Money | 29,170Out of the Money | 4,858Out of the Money | |
SPYIn the Money | $10.98In the Money | $11.18In the Money | $10.94In the Money | $5.46In the Money | 314In the Money | 870In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-1.31Out of the Money | 9,648Out of the Money | 3,751Out of the Money | |
SPYIn the Money | $9.98In the Money | $10.18In the Money | $10.10In the Money | $5.29In the Money | 664In the Money | 2,517In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-1.61Out of the Money | 13,967Out of the Money | 3,146Out of the Money | |
SPYIn the Money | $8.99In the Money | $9.19In the Money | $8.72In the Money | $4.52In the Money | 600In the Money | 1,594In the Money | SPYOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-1.96Out of the Money | 17,177Out of the Money | 3,473Out of the Money | |
SPYIn the Money | $8.01In the Money | $8.20In the Money | $8.11In the Money | $4.57In the Money | 1,138In the Money | 2,031In the Money | SPYOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.34Out of the Money | 23,335Out of the Money | 1,848Out of the Money | |
SPYIn the Money | $7.03In the Money | $7.20In the Money | $7.08In the Money | $4.06In the Money | 4,104In the Money | 3,557In the Money | SPYOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-2.79Out of the Money | 47,754Out of the Money | 3,188Out of the Money | |
SPYIn the Money | $6.06In the Money | $6.25In the Money | $6.20In the Money | $3.67In the Money | 3,969In the Money | 4,680In the Money | SPYOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-3.24Out of the Money | 30,770Out of the Money | 1,657Out of the Money | |
SPYIn the Money | $5.12In the Money | $5.30In the Money | $5.07In the Money | $2.99In the Money | 2,434In the Money | 2,073In the Money | SPYOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-3.79Out of the Money | 80,412Out of the Money | 1,159Out of the Money | |
SPYIn the Money | $4.22In the Money | $4.37In the Money | $4.28In the Money | $2.60In the Money | 4,573In the Money | 2,635In the Money | SPYOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-4.33Out of the Money | 72,007Out of the Money | 1,075Out of the Money | |
SPYIn the Money | $3.36In the Money | $3.49In the Money | $3.45In the Money | $2.14In the Money | 20,878In the Money | 2,525In the Money | SPYNear the Money | $0.36Near the Money | $0.37Near the Money | $0.36Near the Money | $-4.83Near the Money | 83,700Near the Money | 910Near the Money | |
SPYIn the Money | $2.57In the Money | $2.66In the Money | $2.65In the Money | $1.63In the Money | 72,461In the Money | 7,973In the Money | SPYNear the Money | $0.56Near the Money | $0.57Near the Money | $0.56Near the Money | $-4.90Near the Money | 124,065Near the Money | 1,029Near the Money | |
SPYUnderlying issue's last price | $1.87Underlying issue's last price | $1.92Underlying issue's last price | $1.87Underlying issue's last price | $1.10Underlying issue's last price | 91,492Underlying issue's last price | 1,435Underlying issue's last price | Filter Table By Strike Price of$511.00Underlying issue's last price | SPYUnderlying issue's last price | $0.83Underlying issue's last price | $0.84Underlying issue's last price | $0.83Underlying issue's last price | $-5.80Underlying issue's last price | 95,672Underlying issue's last price | 251Underlying issue's last price |
SPYNear the Money | $1.30Near the Money | $1.31Near the Money | $1.30Near the Money | $0.74Near the Money | 127,272Near the Money | 9,070Near the Money | SPYIn the Money | $1.22In the Money | $1.25In the Money | $1.23In the Money | $-6.73In the Money | 59,170In the Money | 179In the Money | |
SPYNear the Money | $0.80Near the Money | $0.82Near the Money | $0.82Near the Money | $0.44Near the Money | 55,876Near the Money | 1,560Near the Money | SPYIn the Money | $1.75In the Money | $1.78In the Money | $1.71In the Money | $-6.38In the Money | 8,802In the Money | 40In the Money | |
SPYNear the Money | $0.47Near the Money | $0.48Near the Money | $0.47Near the Money | $0.22Near the Money | 37,117Near the Money | 2,764Near the Money | SPYIn the Money | $2.37In the Money | $2.47In the Money | $2.37In the Money | $-6.89In the Money | 5,564In the Money | 9In the Money | |
SPYOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.09Out of the Money | 55,596Out of the Money | 5,516Out of the Money | SPYIn the Money | $3.13In the Money | $3.27In the Money | $3.20In the Money | $-6.80In the Money | 2,110In the Money | 51In the Money | |
SPYOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 25,490Out of the Money | 3,179Out of the Money | SPYIn the Money | $3.98In the Money | $4.15In the Money | $4.00In the Money | $-6.91In the Money | 2,447In the Money | 22In the Money | |
SPYOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 47,240Out of the Money | 18,488Out of the Money | SPYIn the Money | $4.87In the Money | $5.16In the Money | $5.03In the Money | $-8.09In the Money | 1,038In the Money | 5In the Money | |
SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11,209Out of the Money | 3,308Out of the Money | SPYIn the Money | $5.86In the Money | $6.15In the Money | $6.06In the Money | $-8.42In the Money | 132In the Money | ---In the Money | |
SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8,036Out of the Money | 1,735Out of the Money | SPYIn the Money | $6.85In the Money | $7.15In the Money | $7.04In the Money | $-3.80In the Money | 183In the Money | ---In 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 | 11,234Out of the Money | 3,479Out of the Money | SPYIn the Money | $7.85In the Money | $8.15In the Money | $8.15In the Money | $-9.97In the Money | 295In 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 | 2,424Out of the Money | 3,020Out of the Money | SPYIn the Money | $12.85In the Money | $13.15In the Money | $13.75In the Money | $-3.66In the Money | 16In 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 | 131Out of the Money | 1,507Out of the Money | SPYIn the Money | $13.85In the Money | $14.15In the Money | $14.75In the Money | $14.75In the Money | 221In 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 | 20Out of the Money | 123Out of the Money | SPYIn the Money | $14.85In the Money | $15.15In the Money | $17.99In the Money | $17.99In 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 | 3Out of the Money | 14Out of the Money | SPYIn the Money | $15.85In the Money | $16.15In 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 | $-0.01Out of the Money | 1Out of the Money | 21Out of the Money | SPYIn the Money | $16.85In the Money | $17.15In 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 | 25Out of the Money | 863Out of the Money | SPYIn the Money | $17.85In the Money | $18.15In the Money | $25.50In 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 | 10Out of the Money | 342Out of the Money | SPYIn the Money | $22.85In the Money | $23.15In the Money | $26.10In 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 | 1,768Out of the Money | SPYIn the Money | $27.85In the Money | $28.15In 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 | 7Out of the Money | 4,682Out of the Money | SPYIn the Money | $37.85In the Money | $38.14In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |