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 | $45.58In the Money | $46.05In the Money | $46.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
SPYIn the Money | $35.60In the Money | $36.08In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 314Out of the Money | |
SPYIn the Money | $25.68In the Money | $26.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 204Out of the Money | 153Out of the Money | |
SPYIn the Money | $20.76In the Money | $21.22In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 83Out of the Money | 35Out of the Money | |
SPYIn the Money | $19.78In the Money | $20.24In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 69Out of the Money | 395Out of the Money | |
SPYIn the Money | $18.80In the Money | $19.27In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 185Out of the Money | 4Out of the Money | |
SPYIn the Money | $17.98In the Money | $18.17In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 36Out of the Money | 385Out of the Money | |
SPYIn the Money | $17.01In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $0.00Out of the Money | 212Out of the Money | 4,675Out of the Money | |
SPYIn the Money | $16.06In the Money | $16.24In the Money | $15.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 166Out of the Money | 373Out of the Money | |
SPYIn the Money | $15.11In the Money | $15.29In the Money | $16.17In the Money | $16.17In the Money | 1In the Money | ---In the Money | SPYOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.07Out of the Money | 169Out of the Money | 305Out of the Money | |
SPYIn the Money | $14.17In the Money | $14.35In the Money | $14.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $-0.06Out of the Money | 98Out of the Money | 307Out of the Money | |
SPYIn the Money | $13.24In the Money | $13.41In the Money | $15.35In the Money | $0.00In the Money | 1In the Money | 1In the Money | SPYOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.43Out of the Money | $-0.16Out of the Money | 184Out of the Money | 275Out of the Money | |
SPYIn the Money | $12.32In the Money | $12.49In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.59Out of the Money | $0.61Out of the Money | $0.62Out of the Money | $0.01Out of the Money | 71Out of the Money | 4,588Out of the Money | |
SPYIn the Money | $11.42In the Money | $11.58In the Money | $12.27In the Money | $0.83In the Money | 9In the Money | 10In the Money | SPYOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.64Out of the Money | $0.03Out of the Money | 152Out of the Money | 603Out of the Money | |
SPYIn the Money | $10.53In the Money | $10.69In the Money | $11.36In the Money | $11.36In the Money | 2In the Money | ---In the Money | SPYOut of the Money | $0.79Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $-0.01Out of the Money | 39Out of the Money | 396Out of the Money | |
SPYIn the Money | $9.66In the Money | $9.81In the Money | $12.11In the Money | $1.51In the Money | 1In the Money | 101In the Money | SPYOut of the Money | $0.92Out of the Money | $0.94Out of the Money | $0.93Out of the Money | $0.04Out of the Money | 2,249Out of the Money | 2,162Out of the Money | |
SPYIn the Money | $8.82In the Money | $8.96In the Money | $12.87In the Money | $4.29In the Money | 12In the Money | 1In the Money | SPYOut of the Money | $1.07Out of the Money | $1.09Out of the Money | $1.15Out of the Money | $0.22Out of the Money | 526Out of the Money | 711Out of the Money | |
SPYIn the Money | $8.00In the Money | $8.13In the Money | $7.53In the Money | $7.53In the Money | 51In the Money | ---In the Money | SPYOut of the Money | $1.24Out of the Money | $1.27Out of the Money | $1.28Out of the Money | $0.22Out of the Money | 248Out of the Money | 87Out of the Money | |
SPYIn the Money | $7.20In the Money | $7.32In the Money | $6.96In the Money | $-1.18In the Money | 140In the Money | 219In the Money | SPYOut of the Money | $1.44Out of the Money | $1.47Out of the Money | $1.45Out of the Money | $0.19Out of the Money | 871Out of the Money | 515Out of the Money | |
SPYIn the Money | $6.45In the Money | $6.55In the Money | $5.75In the Money | $-2.18In the Money | 198In the Money | 24In the Money | SPYOut of the Money | $1.68Out of the Money | $1.71Out of the Money | $2.00Out of the Money | $0.38Out of the Money | 281Out of the Money | 224Out of the Money | |
SPYIn the Money | $5.72In the Money | $5.81In the Money | $5.04In the Money | $-1.25In the Money | 58In the Money | 100In the Money | SPYNear the Money | $1.95Near the Money | $1.98Near the Money | $1.93Near the Money | $0.00Near the Money | 1,987Near the Money | 1,920Near the Money | |
SPYIn the Money | $5.03In the Money | $5.11In the Money | $5.09In the Money | $-0.85In the Money | 62In the Money | 90In the Money | SPYNear the Money | $2.25Near the Money | $2.29Near the Money | $2.40Near the Money | $0.50Near the Money | 711Near the Money | 394Near the Money | |
SPYUnderlying issue's last price | $4.39Underlying issue's last price | $4.43Underlying issue's last price | $4.36Underlying issue's last price | $-0.94Underlying issue's last price | 193Underlying issue's last price | 319Underlying issue's last price | Filter Table By Strike Price of$544.00Underlying issue's last price | SPYUnderlying issue's last price | $2.60Underlying issue's last price | $2.64Underlying issue's last price | $2.58Underlying issue's last price | $0.35Underlying issue's last price | 799Underlying issue's last price | 276Underlying issue's last price |
SPYNear the Money | $3.78Near the Money | $3.82Near the Money | $3.79Near the Money | $-1.37Near the Money | 375Near the Money | 331Near the Money | SPYIn the Money | $2.99In the Money | $3.04In the Money | $2.98In the Money | $0.36In the Money | 2,238In the Money | 327In the Money | |
SPYNear the Money | $3.22Near the Money | $3.26Near the Money | $3.25Near the Money | $-1.25Near the Money | 1,319Near the Money | 190Near the Money | SPYIn the Money | $3.44In the Money | $3.50In the Money | $3.45In the Money | $0.54In the Money | 951In the Money | 201In the Money | |
SPYNear the Money | $2.71Near the Money | $2.75Near the Money | $2.33Near the Money | $-1.66Near the Money | 690Near the Money | 264Near the Money | SPYIn the Money | $3.94In the Money | $4.01In the Money | $4.21In the Money | $0.79In the Money | 648In the Money | 127In the Money | |
SPYOut of the Money | $2.25Out of the Money | $2.29Out of the Money | $2.26Out of the Money | $-0.78Out of the Money | 496Out of the Money | 238Out of the Money | SPYIn the Money | $4.50In the Money | $4.59In the Money | $4.53In the Money | $0.30In the Money | 626In the Money | 33In the Money | |
SPYOut of the Money | $1.85Out of the Money | $1.89Out of the Money | $1.85Out of the Money | $-1.03Out of the Money | 641Out of the Money | 190Out of the Money | SPYIn the Money | $5.11In the Money | $5.22In the Money | $5.66In the Money | $0.60In the Money | 204In the Money | 23In the Money | |
SPYOut of the Money | $1.49Out of the Money | $1.53Out of the Money | $1.45Out of the Money | $-1.04Out of the Money | 2,646Out of the Money | 266Out of the Money | SPYIn the Money | $5.78In the Money | $5.91In the Money | $6.40In the Money | $1.00In the Money | 286In the Money | 30In the Money | |
SPYOut of the Money | $1.19Out of the Money | $1.22Out of the Money | $1.08Out of the Money | $-0.96Out of the Money | 252Out of the Money | 304Out of the Money | SPYIn the Money | $6.51In the Money | $6.65In the Money | $6.74In the Money | $1.18In the Money | 172In the Money | 2In the Money | |
SPYOut of the Money | $0.93Out of the Money | $0.96Out of the Money | $0.93Out of the Money | $-0.72Out of the Money | 401Out of the Money | 299Out of the Money | SPYIn the Money | $7.29In the Money | $7.45In the Money | $6.53In the Money | $-0.23In the Money | 226In the Money | 61In the Money | |
SPYOut of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.67Out of the Money | $-0.68Out of the Money | 122Out of the Money | 402Out of the Money | SPYIn the Money | $8.12In the Money | $8.29In the Money | $9.69In the Money | $2.23In the Money | 296In the Money | 112In the Money | |
SPYOut of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.35Out of the Money | 277Out of the Money | 339Out of the Money | SPYIn the Money | $9.00In the Money | $9.18In the Money | $9.50In the Money | $1.24In the Money | 85In the Money | 112In the Money | |
SPYOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.36Out of the Money | 447Out of the Money | 182Out of the Money | SPYIn the Money | $9.92In the Money | $10.12In the Money | $10.40In the Money | $10.40In the Money | 287In the Money | ---In the Money | |
SPYOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.30Out of the Money | 303Out of the Money | 60Out of the Money | SPYIn the Money | $10.68In the Money | $11.29In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.25Out of the Money | 450Out of the Money | 85Out of the Money | SPYIn the Money | $11.68In the Money | $12.29In the Money | $7.67In the Money | $7.67In the Money | 40In the Money | ---In the Money | |
SPYOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 433Out of the Money | 411Out of the Money | SPYIn the Money | $12.68In the Money | $13.28In the Money | $11.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPYOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $-0.09Out of the Money | 586Out of the Money | 141Out of the Money | SPYIn the Money | $13.67In the Money | $14.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 248Out of the Money | 414Out of the Money | SPYIn the Money | $14.67In the Money | $15.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 179Out of the Money | 128Out of the Money | SPYIn the Money | $15.67In the Money | $16.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 34Out of the Money | 62Out of the Money | SPYIn the Money | $16.66In the Money | $17.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 210Out of the Money | 9Out of the Money | SPYIn the Money | $17.67In the Money | $18.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 3Out of the Money | 9Out of the Money | SPYIn the Money | $18.67In the Money | $19.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | SPYIn the Money | $19.66In the Money | $20.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 259Out of the Money | 288Out of the Money | SPYIn the Money | $24.67In the Money | $25.28In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.01Out 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 | SPYIn the Money | $29.67In the Money | $30.28In 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 | 1Out of the Money | 80Out of the Money | SPYIn the Money | $34.66In the Money | $35.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $39.66In the Money | $40.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $44.67In the Money | $45.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $49.67In the Money | $50.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $54.67In the Money | $55.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $59.67In the Money | $60.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $64.66In the Money | $65.28In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $69.66In the Money | $70.28In the Money | $69.19In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $74.67In the Money | $75.29In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $79.67In the Money | $80.29In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $84.67In the Money | $85.29In 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 | ---Out of the Money | SPYIn the Money | $89.67In the Money | $90.29In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $94.67In the Money | $95.29In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $99.67In the Money | $100.29In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |