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 | $48.96In the Money | $49.35In the Money | $48.27In the Money | $2.21In the Money | 1In the Money | 1In the Money | SPYOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 127Out of the Money | 324Out of the Money | |
SPYIn the Money | $38.99In the Money | $39.37In 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 | $0.03Out of the Money | $-0.02Out of the Money | 42Out of the Money | 321Out of the Money | |
SPYIn the Money | $29.03In the Money | $29.39In the Money | $29.09In the Money | $2.99In the Money | 21In the Money | 2In the Money | SPYOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 30Out of the Money | 275Out of the Money | |
SPYIn the Money | $24.04In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 82Out of the Money | 125Out of the Money | |
SPYIn the Money | $23.04In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPYOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 4Out of the Money | 186Out of the Money | |
SPYIn the Money | $22.05In the Money | $22.41In the Money | $19.16In the Money | $0.71In the Money | 1In the Money | 2In the Money | SPYOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1,201Out of the Money | 202Out of the Money | |
SPYIn the Money | $21.16In the Money | $21.29In the Money | $16.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 749Out of the Money | 238Out of the Money | |
SPYIn the Money | $20.17In the Money | $20.30In the Money | $15.16In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.17Out of the Money | 3,456Out of the Money | 4,684Out of the Money | |
SPYIn the Money | $19.18In the Money | $19.31In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPYOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1,408Out of the Money | 1,654Out of the Money | |
SPYIn the Money | $18.18In the Money | $18.31In the Money | $16.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPYOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 120Out of the Money | 384Out of the Money | |
SPYIn the Money | $17.19In the Money | $17.32In the Money | $14.12In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPYOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 145Out of the Money | 360Out of the Money | |
SPYIn the Money | $16.20In the Money | $16.33In the Money | $15.76In the Money | $0.41In the Money | 2In the Money | 1In the Money | SPYOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.15Out of the Money | 684Out of the Money | 541Out of the Money | |
SPYIn the Money | $15.22In the Money | $15.34In the Money | $11.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPYOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 640Out of the Money | 4,627Out of the Money | |
SPYIn the Money | $14.23In the Money | $14.36In the Money | $13.34In the Money | $1.93In the Money | 54In the Money | 20In the Money | SPYOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.22Out of the Money | 5,560Out of the Money | 597Out of the Money | |
SPYIn the Money | $13.26In the Money | $13.38In the Money | $12.31In the Money | $1.34In the Money | 40In the Money | 42In the Money | SPYOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.22Out of the Money | 320Out of the Money | 792Out of the Money | |
SPYIn the Money | $12.29In the Money | $12.41In the Money | $11.66In the Money | $3.23In the Money | 2In the Money | 103In the Money | SPYOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.28Out of the Money | 2,520Out of the Money | 2,411Out of the Money | |
SPYIn the Money | $11.32In the Money | $11.44In the Money | $11.09In the Money | $3.49In the Money | 30In the Money | 19In the Money | SPYOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.23Out of the Money | $-0.35Out of the Money | 1,023Out of the Money | 672Out of the Money | |
SPYIn the Money | $10.37In the Money | $10.49In the Money | $9.50In the Money | $1.95In the Money | 26In the Money | 107In the Money | SPYOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.49Out of the Money | 657Out of the Money | 427Out of the Money | |
SPYIn the Money | $9.44In the Money | $9.55In the Money | $8.95In the Money | $2.10In the Money | 19In the Money | 290In the Money | SPYOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $-0.57Out of the Money | 5,841Out of the Money | 858Out of the Money | |
SPYIn the Money | $8.52In the Money | $8.63In the Money | $7.89In the Money | $2.51In the Money | 18In the Money | 171In the Money | SPYOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $-0.68Out of the Money | 1,057Out of the Money | 507Out of the Money | |
SPYIn the Money | $7.63In the Money | $7.73In the Money | $7.16In the Money | $1.85In the Money | 72In the Money | 159In the Money | SPYOut of the Money | $0.49Out of the Money | $0.51Out of the Money | $0.49Out of the Money | $-0.83Out of the Money | 3,486Out of the Money | 1,846Out of the Money | |
SPYIn the Money | $6.76In the Money | $6.85In the Money | $6.98In the Money | $2.48In the Money | 890In the Money | 367In the Money | SPYOut of the Money | $0.62Out of the Money | $0.63Out of the Money | $0.64Out of the Money | $-0.91Out of the Money | 1,785Out of the Money | 729Out of the Money | |
SPYIn the Money | $5.92In the Money | $6.00In the Money | $5.85In the Money | $1.92In the Money | 1,762In the Money | 615In the Money | SPYOut of the Money | $0.78Out of the Money | $0.79Out of the Money | $0.83Out of the Money | $-1.08Out of the Money | 2,716Out of the Money | 1,122Out of the Money | |
SPYIn the Money | $5.11In the Money | $5.20In the Money | $5.18In the Money | $1.94In the Money | 5,083In the Money | 855In the Money | SPYOut of the Money | $0.97Out of the Money | $0.99Out of the Money | $0.97Out of the Money | $-1.29Out of the Money | 4,462Out of the Money | 738Out of the Money | |
SPYIn the Money | $4.36In the Money | $4.43In the Money | $4.28In the Money | $1.61In the Money | 4,508In the Money | 490In the Money | SPYOut of the Money | $1.22Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-1.34Out of the Money | 2,822Out of the Money | 508Out of the Money | |
SPYIn the Money | $3.67In the Money | $3.72In the Money | $3.56In the Money | $1.36In the Money | 3,409In the Money | 744In the Money | SPYNear the Money | $1.51Near the Money | $1.54Near the Money | $1.51Near the Money | $-1.73Near the Money | 3,233Near the Money | 410Near the Money | |
SPYIn the Money | $3.03In the Money | $3.07In the Money | $3.07In the Money | $1.37In the Money | 3,109In the Money | 602In the Money | SPYNear the Money | $1.87Near the Money | $1.90Near the Money | $1.95Near the Money | $-1.85Near the Money | 3,326Near the Money | 365Near the Money | |
SPYUnderlying issue's last price | $2.46Underlying issue's last price | $2.48Underlying issue's last price | $2.48Underlying issue's last price | $1.13Underlying issue's last price | 2,349Underlying issue's last price | 378Underlying issue's last price | Filter Table By Strike Price of$549.00Underlying issue's last price | SPYUnderlying issue's last price | $2.30Underlying issue's last price | $2.33Underlying issue's last price | $2.30Underlying issue's last price | $-2.64Underlying issue's last price | 2,007Underlying issue's last price | 231Underlying issue's last price |
SPYNear the Money | $1.94Near the Money | $1.97Near the Money | $1.97Near the Money | $0.89Near the Money | 4,373Near the Money | 1,228Near the Money | SPYIn the Money | $2.79In the Money | $2.82In the Money | $2.90In the Money | $-2.21In the Money | 1,330In the Money | 131In the Money | |
SPYNear the Money | $1.50Near the Money | $1.52Near the Money | $1.53Near the Money | $0.74Near the Money | 3,046Near the Money | 395Near the Money | SPYIn the Money | $3.34In the Money | $3.40In the Money | $3.48In the Money | $-3.25In the Money | 999In the Money | 79In the Money | |
SPYNear the Money | $1.12Near the Money | $1.14Near the Money | $1.09Near the Money | $0.53Near the Money | 1,344Near the Money | 770Near the Money | SPYIn the Money | $3.98In the Money | $4.06In the Money | $3.84In the Money | $-3.47In the Money | 240In the Money | 156In the Money | |
SPYOut of the Money | $0.81Out of the Money | $0.83Out of the Money | $0.86Out of the Money | $0.45Out of the Money | 659Out of the Money | 633Out of the Money | SPYIn the Money | $4.69In the Money | $4.78In the Money | $4.96In the Money | $-4.73In the Money | 153In the Money | 5In the Money | |
SPYOut of the Money | $0.57Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $0.28Out of the Money | 1,059Out of the Money | 484Out of the Money | SPYIn the Money | $5.49In the Money | $5.59In the Money | $5.65In the Money | $-3.54In the Money | 314In the Money | 20In the Money | |
SPYOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.22Out of the Money | 2,221Out of the Money | 649Out of the Money | SPYIn the Money | $6.24In the Money | $6.60In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
SPYOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.16Out of the Money | 2,967Out of the Money | 533Out of the Money | SPYIn the Money | $7.24In the Money | $7.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.06Out of the Money | 507Out of the Money | 575Out of the Money | SPYIn the Money | $8.24In the Money | $8.61In the Money | $7.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPYOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 1,223Out of the Money | 408Out of the Money | SPYIn the Money | $9.24In the Money | $9.61In the Money | $11.52In the Money | $0.00In the Money | ---In the Money | 2In 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 | 214Out of the Money | 568Out of the Money | SPYIn the Money | $10.24In the Money | $10.61In 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 | $0.03Out of the Money | $0.00Out of the Money | 517Out of the Money | 338Out of the Money | SPYIn the Money | $11.24In the Money | $11.61In 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 | $0.03Out of the Money | $0.00Out of the Money | 214Out of the Money | 423Out of the Money | SPYIn the Money | $12.24In the Money | $12.61In 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 | $0.02Out of the Money | $-0.01Out of the Money | 233Out of the Money | 254Out of the Money | SPYIn the Money | $13.24In the Money | $13.61In 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 | $0.02Out of the Money | $0.01Out of the Money | 83Out of the Money | 493Out of the Money | SPYIn the Money | $14.24In the Money | $14.61In 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 | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 20Out of the Money | SPYIn the Money | $15.24In the Money | $15.61In 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 | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 427Out of the Money | SPYIn the Money | $16.24In the Money | $16.61In 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 | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 269Out of the Money | SPYIn the Money | $21.24In the Money | $21.61In 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 | 184Out of the Money | 1Out of the Money | SPYIn the Money | $26.24In the Money | $26.61In 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 | 1Out of the Money | 81Out of the Money | SPYIn the Money | $31.24In the Money | $31.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $36.24In the Money | $36.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $41.24In the Money | $41.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $46.23In the Money | $46.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $51.24In the Money | $51.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $56.23In the Money | $56.62In 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 | $61.23In the Money | $61.61In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPYIn the Money | $66.23In the Money | $66.62In 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 | $71.23In the Money | $71.62In 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 | $76.23In the Money | $76.62In 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 | $81.23In the Money | $81.62In 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 | 1Out of the Money | SPYIn the Money | $86.23In the Money | $86.62In 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 | $91.23In the Money | $91.62In 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 | $96.23In the Money | $96.62In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |