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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SAPIn the Money | $187.00In the Money | $191.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
SAPIn the Money | $182.00In the Money | $186.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 971Out of the Money | |
SAPIn the Money | $177.10In the Money | $181.90In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SAPIn the Money | $172.30In the Money | $177.00In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
SAPIn the Money | $167.70In the Money | $172.00In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
SAPIn the Money | $162.50In the Money | $167.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
SAPIn the Money | $157.70In the Money | $162.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SAPIn the Money | $153.00In the Money | $157.00In the Money | $114.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | SAPOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
SAPIn the Money | $150.20In the Money | $155.00In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | SAPOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SAPIn the Money | $147.70In the Money | $152.50In the Money | $114.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | SAPOut of the Money | ---Out of the Money | $0.25Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
SAPIn the Money | $145.30In the Money | $150.00In the Money | $111.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | SAPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
SAPIn the Money | $142.80In the Money | $147.50In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | SAPOut of the Money | ---Out of the Money | $1.30Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
SAPIn the Money | $140.30In the Money | $145.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | ---Out of the Money | $0.30Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
SAPIn the Money | $138.00In the Money | $142.50In the Money | $34.63In the Money | $0.00In the Money | ---In the Money | 17In the Money | SAPOut of the Money | ---Out of the Money | $1.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
SAPIn the Money | $135.70In the Money | $140.00In the Money | $101.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | SAPOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
SAPIn the Money | $133.00In the Money | $137.50In the Money | $47.20In the Money | $0.00In the Money | ---In the Money | 11In the Money | SAPOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
SAPIn the Money | $130.50In the Money | $135.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SAPOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
SAPIn the Money | $128.20In the Money | $132.60In the Money | $107.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | SAPOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
SAPIn the Money | $123.50In the Money | $127.60In the Money | $102.25In the Money | $0.00In the Money | ---In the Money | 40In the Money | SAPOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
SAPIn the Money | $118.60In the Money | $122.90In the Money | $93.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | SAPOut of the Money | ---Out of the Money | $0.40Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
SAPIn the Money | $113.40In the Money | $117.90In the Money | $106.04In the Money | $0.00In the Money | ---In the Money | 44In the Money | SAPOut of the Money | ---Out of the Money | $2.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
SAPIn the Money | $108.60In the Money | $113.10In the Money | $102.17In the Money | $0.00In the Money | ---In the Money | 44In the Money | SAPOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
SAPIn the Money | $103.70In the Money | $108.50In the Money | $66.95In the Money | $0.00In the Money | ---In the Money | 18In the Money | SAPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
SAPIn the Money | $99.00In the Money | $103.40In the Money | $84.68In the Money | $0.00In the Money | ---In the Money | 37In the Money | SAPOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
SAPIn the Money | $93.80In the Money | $98.50In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | SAPOut of the Money | ---Out of the Money | $0.60Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
SAPIn the Money | $89.00In the Money | $93.80In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 204In the Money | SAPOut of the Money | $0.15Out of the Money | $2.55Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
SAPIn the Money | $84.40In the Money | $88.90In the Money | $55.35In the Money | $0.00In the Money | ---In the Money | 65In the Money | SAPOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
SAPIn the Money | $79.20In the Money | $83.90In the Money | $81.50In the Money | $0.00In the Money | ---In the Money | 69In the Money | SAPOut of the Money | $0.30Out of the Money | $0.80Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
SAPIn the Money | $74.60In the Money | $78.70In the Money | $52.05In the Money | $0.00In the Money | ---In the Money | 23In the Money | SAPOut of the Money | ---Out of the Money | $2.75Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
SAPIn the Money | $69.70In the Money | $74.10In the Money | $58.10In the Money | $0.00In the Money | ---In the Money | 126In the Money | SAPOut of the Money | $0.40Out of the Money | $1.00Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
SAPIn the Money | $64.70In the Money | $69.50In the Money | $59.40In the Money | $0.00In the Money | ---In the Money | 129In the Money | SAPOut of the Money | $0.45Out of the Money | $1.10Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
SAPIn the Money | $60.10In the Money | $64.40In the Money | $46.03In the Money | $0.00In the Money | ---In the Money | 34In the Money | SAPOut of the Money | $0.65Out of the Money | $1.10Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
SAPIn the Money | $55.40In the Money | $58.40In the Money | $56.97In the Money | $30.27In the Money | 3In the Money | 71In the Money | SAPOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
SAPIn the Money | $51.30In the Money | $53.60In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 132In the Money | SAPOut of the Money | $1.10Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
SAPIn the Money | $46.40In the Money | $49.00In the Money | $39.32In the Money | $0.00In the Money | ---In the Money | 150In the Money | SAPOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
SAPIn the Money | $42.30In the Money | $45.70In the Money | $39.17In the Money | $0.00In the Money | ---In the Money | 132In the Money | SAPOut of the Money | $1.65Out of the Money | $1.85Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
SAPIn the Money | $36.90In the Money | $40.30In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 143In the Money | SAPOut of the Money | $2.10Out of the Money | $2.35Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
SAPIn the Money | $34.60In the Money | $35.40In the Money | $30.58In the Money | $0.00In the Money | ---In the Money | 50In the Money | SAPOut of the Money | $2.55Out of the Money | $3.00Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
SAPIn the Money | $26.40In the Money | $27.30In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 214In the Money | SAPOut of the Money | $4.60Out of the Money | $5.00Out of the Money | $4.90Out of the Money | $0.18Out of the Money | 7Out of the Money | 45Out of the Money | |
SAPUnderlying issue's last price | $19.30Underlying issue's last price | $19.90Underlying issue's last price | $19.27Underlying issue's last price | $-1.18Underlying issue's last price | 2Underlying issue's last price | 101Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | SAPUnderlying issue's last price | $7.30Underlying issue's last price | $7.70Underlying issue's last price | $8.10Underlying issue's last price | $0.70Underlying issue's last price | 1Underlying issue's last price | 42Underlying issue's last price |
SAPNear the Money | $13.30Near the Money | $13.90Near the Money | $13.80Near the Money | $0.00Near the Money | ---Near the Money | 104Near the Money | SAPIn the Money | $11.30In the Money | $11.80In the Money | $12.10In the Money | $-6.20In the Money | 16In the Money | 20In the Money | |
SAPOut of the Money | $8.70Out of the Money | $9.20Out of the Money | $8.64Out of the Money | $1.59Out of the Money | 7Out of the Money | 241Out of the Money | SAPIn the Money | $16.80In the Money | $17.30In the Money | $53.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $5.40Out of the Money | $5.80Out of the Money | $5.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | SAPIn the Money | $22.60In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $3.10Out of the Money | $3.60Out of the Money | $2.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | SAPIn the Money | $30.70In the Money | $33.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $1.70Out of the Money | $2.25Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | SAPIn the Money | $39.00In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $0.85Out of the Money | $1.35Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | SAPIn the Money | $48.90In the Money | $53.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $0.45Out of the Money | $1.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | SAPIn the Money | $59.30In the Money | $63.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SAPIn the Money | $69.00In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SAPOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SAPIn the Money | $79.00In the Money | $83.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |