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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SBLKIn the Money | $21.90In the Money | $25.50In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SBLKIn the Money | $19.20In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
SBLKIn the Money | $16.70In the Money | $20.50In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SBLKIn the Money | $15.80In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
SBLKIn the Money | $12.80In the Money | $15.50In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
SBLKIn the Money | $10.80In the Money | $13.50In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
SBLKIn the Money | $9.80In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SBLKIn the Money | $8.10In the Money | $11.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
SBLKIn the Money | $7.80In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SBLKIn the Money | $6.80In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SBLKIn the Money | $5.80In the Money | $8.60In the Money | $6.94In the Money | $0.54In the Money | 1In the Money | 89In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 2Out of the Money | 185Out of the Money | |
$47.50 | $51.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.50 | $0.00 | $0.00 | --- | 8 | |||
SBLKIn the Money | $4.80In the Money | $7.60In the Money | $6.00In the Money | $0.70In the Money | 1In the Money | 22In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SBLKIn the Money | $3.80In the Money | $5.70In the Money | $4.60In the Money | $0.40In the Money | 3In the Money | 721In the Money | SBLKOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.30Out of the Money | 1Out of the Money | 684Out of the Money | |
$45.00 | $49.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.50 | $0.00 | $0.00 | --- | 6 | |||
SBLKIn the Money | $2.80In the Money | $5.60In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 269In the Money | SBLKOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 3Out of the Money | 384Out of the Money | |
SBLKIn the Money | $1.35In the Money | $4.30In the Money | $2.45In the Money | $-0.15In the Money | 1In the Money | 1,008In the Money | SBLKNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $0.07Near the Money | 45Near the Money | 1,609Near the Money | |
SBLKIn the Money | $1.55In the Money | $1.65In the Money | $1.65In the Money | $0.03In the Money | 36In the Money | 2,054In the Money | SBLKNear the Money | $0.50Near the Money | $0.55Near the Money | $0.52Near the Money | $-0.11Near the Money | 26Near the Money | 513Near the Money | |
$42.50 | $46.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.50 | $0.00 | $0.00 | --- | --- | |||
SBLKUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.95Underlying issue's last price | $0.01Underlying issue's last price | 95Underlying issue's last price | 625Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | SBLKUnderlying issue's last price | $0.95Underlying issue's last price | $1.20Underlying issue's last price | $0.75Underlying issue's last price | $-0.50Underlying issue's last price | 1Underlying issue's last price | 72Underlying issue's last price |
SBLKNear the Money | $0.50Near the Money | $0.60Near the Money | $0.50Near the Money | $-0.05Near the Money | 668Near the Money | 2,489Near the Money | SBLKIn the Money | $0.05In the Money | $1.90In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
SBLKNear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $0.20Near the Money | 4,536Near the Money | 969Near the Money | SBLKIn the Money | $0.10In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKNear the Money | $0.10Near the Money | $0.25Near the Money | $0.10Near the Money | $0.05Near the Money | 20Near the Money | 159Near the Money | SBLKIn the Money | $1.00In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 19Out of the Money | 690Out of the Money | SBLKIn the Money | $2.00In the Money | $6.70In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
$37.50 | $41.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.50 | $0.00 | $0.00 | --- | 1 | |||
SBLKOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 9Out of the Money | 2Out of the Money | SBLKIn the Money | $3.00In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | SBLKIn the Money | $4.00In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | SBLKIn the Money | $6.70In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$32.50 | $36.50 | $26.00 | $0.00 | --- | 1 | $0.00 | $0.05 | $0.00 | $0.00 | --- | 21 | |||
SBLKOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SBLKIn the Money | $8.70In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$27.50 | $31.50 | $0.00 | $0.00 | --- | 4 | $0.00 | $0.10 | $0.25 | $0.00 | --- | 41 | |||
$22.50 | $26.50 | $0.00 | $0.00 | --- | 39 | $0.00 | $0.15 | $0.10 | $0.00 | --- | 121 | |||
$17.90 | $21.50 | $19.40 | $0.00 | --- | 94 | $0.05 | $0.20 | $0.10 | $-0.10 | 1 | 389 | |||
$13.80 | $14.10 | $12.70 | $0.00 | --- | 136 | $0.10 | $0.35 | $1.50 | $0.00 | --- | 19 | |||
$7.50 | $11.20 | $8.77 | $3.37 | 2 | 379 | $0.35 | $0.75 | $1.95 | $0.00 | --- | 154 | |||
$4.10 | $4.80 | $4.40 | $0.00 | --- | 90 | $1.10 | $1.65 | $2.65 | $0.00 | --- | 3 | |||
$0.00 | $4.60 | $0.00 | $0.00 | --- | 3 | $1.25 | $5.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.85 | $0.55 | $0.00 | --- | 23 | $5.50 | $9.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.55 | $0.00 | $0.00 | --- | --- | $10.00 | $13.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $15.00 | $18.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $20.00 | $23.60 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $25.00 | $28.60 | $0.00 | $0.00 | --- | --- |