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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SBACIn the Money | $129.90In the Money | $133.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
SBACIn the Money | $125.00In the Money | $128.90In the Money | $99.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.55Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SBACIn the Money | $119.70In the Money | $123.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.55Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SBACIn the Money | $114.70In the Money | $119.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
SBACIn the Money | $110.00In the Money | $114.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
SBACIn the Money | $105.00In the Money | $109.00In the Money | $122.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.60Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SBACIn the Money | $100.00In the Money | $104.00In the Money | $79.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | SBACOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
SBACIn the Money | $94.80In the Money | $99.00In the Money | $71.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SBACIn the Money | $89.80In the Money | $94.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SBACIn the Money | $85.10In the Money | $89.10In the Money | $77.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.70Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SBACIn the Money | $80.10In the Money | $84.10In the Money | $72.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.70Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SBACIn the Money | $74.90In the Money | $79.10In the Money | $93.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | SBACOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
SBACIn the Money | $69.90In the Money | $74.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
SBACIn the Money | $65.20In the Money | $69.20In the Money | $57.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
SBACIn the Money | $60.00In the Money | $64.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $2.20Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
SBACIn the Money | $55.40In the Money | $59.30In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | SBACOut of the Money | ---Out of the Money | $0.80Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
SBACIn the Money | $50.60In the Money | $54.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBACOut of the Money | ---Out of the Money | $0.80Out of the Money | $2.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
SBACIn the Money | $45.40In the Money | $49.40In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | SBACOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
SBACIn the Money | $40.80In the Money | $44.50In the Money | $33.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | SBACOut of the Money | ---Out of the Money | $0.85Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
SBACIn the Money | $36.00In the Money | $39.60In the Money | $41.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | SBACOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $-0.40Out of the Money | 10Out of the Money | 62Out of the Money | |
SBACIn the Money | $31.00In the Money | $34.30In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | SBACOut of the Money | ---Out of the Money | $1.25Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
SBACIn the Money | $26.30In the Money | $29.40In the Money | $28.03In the Money | $4.53In the Money | 1In the Money | 11In the Money | SBACOut of the Money | $0.25Out of the Money | $1.35Out of the Money | $0.45Out of the Money | $-1.20Out of the Money | 1Out of the Money | 377Out of the Money | |
SBACIn the Money | $17.40In the Money | $19.50In the Money | $19.20In the Money | $5.05In the Money | 3In the Money | 23In the Money | SBACOut of the Money | $0.80Out of the Money | $1.65Out of the Money | $1.93Out of the Money | $-0.37Out of the Money | 2Out of the Money | 668Out of the Money | |
SBACUnderlying issue's last price | $9.80Underlying issue's last price | $11.30Underlying issue's last price | $8.85Underlying issue's last price | $3.25Underlying issue's last price | 3Underlying issue's last price | 199Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | SBACUnderlying issue's last price | $2.10Underlying issue's last price | $4.00Underlying issue's last price | $5.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,103Underlying issue's last price |
SBACOut of the Money | $4.30Out of the Money | $5.40Out of the Money | $3.85Out of the Money | $1.05Out of the Money | 4Out of the Money | 250Out of the Money | SBACIn the Money | $6.80In the Money | $8.30In the Money | $9.93In the Money | $-1.22In the Money | 2In the Money | 634In the Money | |
SBACOut of the Money | $1.00Out of the Money | $2.40Out of the Money | $2.10Out of the Money | $1.30Out of the Money | 2Out of the Money | 346Out of the Money | SBACIn the Money | $12.80In the Money | $15.90In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
SBACOut of the Money | $0.30Out of the Money | $2.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | SBACIn the Money | $22.30In the Money | $24.70In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
SBACOut of the Money | $0.05Out of the Money | $2.50Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | SBACIn the Money | $31.60In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | SBACIn the Money | $41.60In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | SBACIn the Money | $51.60In the Money | $55.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | SBACIn the Money | $61.60In the Money | $65.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | SBACIn the Money | $71.60In the Money | $75.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.25Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SBACIn the Money | $81.60In the Money | $85.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.25Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SBACIn the Money | $91.60In the Money | $95.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.20Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SBACIn the Money | $101.60In the Money | $105.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.20Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SBACIn the Money | $111.60In the Money | $115.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.20Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SBACIn the Money | $121.60In the Money | $125.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SBACIn the Money | $131.60In the Money | $135.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SBACIn the Money | $141.60In the Money | $145.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBACOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SBACIn the Money | $151.60In the Money | $155.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |