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 | $21.40In the Money | $23.90In 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 | $19.40In the Money | $21.90In 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 | $16.40In the Money | $18.90In 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 | $14.40In the Money | $16.90In 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 | $11.50In the Money | $13.90In 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 | $9.40In the Money | $11.90In 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 | $8.40In the Money | $10.90In 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 | $7.40In the Money | $9.90In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 3In 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 | $6.40In the Money | $8.90In 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 | $5.50In the Money | $7.90In 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 | $4.40In the Money | $6.90In the Money | $7.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
$43.20 | $47.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.50 | $0.00 | $0.00 | --- | 8 | |||
SBLKIn the Money | $3.40In the Money | $5.90In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | $2.55In the Money | $4.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 123In the Money | SBLKNear the Money | $0.00Near the Money | $0.75Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 696Near the Money | |
$40.70 | $45.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 6 | |||
SBLKIn the Money | $1.65In the Money | $2.10In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 234In the Money | SBLKNear the Money | $0.00Near the Money | $0.15Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 406Near the Money | |
SBLKUnderlying issue's last price | $0.80Underlying issue's last price | $1.15Underlying issue's last price | $0.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 834Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | SBLKUnderlying issue's last price | $0.05Underlying issue's last price | $0.25Underlying issue's last price | $0.07Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,047Underlying issue's last price |
SBLKNear the Money | $0.25Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.12Near the Money | 100Near the Money | 5,114Near the Money | SBLKIn the Money | $0.40In the Money | $0.50In the Money | $0.30In the Money | $0.00In the Money | ---In the Money | 1,249In the Money | |
$38.20 | $42.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | --- | |||
SBLKNear the Money | $0.05Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.08Near the Money | 3Near the Money | 583Near the Money | SBLKIn the Money | $0.40In the Money | $1.35In the Money | $0.85In the Money | $-0.20In the Money | 10In the Money | 396In the Money | |
SBLKNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 2Near the Money | 3,496Near the Money | SBLKIn the Money | $1.70In the Money | $4.10In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
SBLKOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,623Out of the Money | SBLKIn the Money | $2.45In the Money | $5.40In the Money | $1.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | SBLKIn the Money | $3.40In the Money | $6.10In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 722Out of the Money | SBLKIn the Money | $4.80In the Money | $7.10In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
$32.70 | $37.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 1 | |||
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 | 11Out of the Money | SBLKIn the Money | $5.80In the Money | $8.10In 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 | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | SBLKIn the Money | $6.80In the Money | $9.10In 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 | $7.00In the Money | $10.10In 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 | $8.30In the Money | $11.10In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | SBLKIn the Money | $9.40In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$28.10 | $32.50 | $32.17 | $0.00 | --- | 1 | $0.00 | $0.20 | $0.00 | $0.00 | --- | 21 | |||
SBLKOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SBLKIn the Money | $11.40In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$23.20 | $27.50 | $27.50 | $0.00 | --- | 5 | $0.00 | $0.20 | $0.25 | $0.00 | --- | 41 | |||
$18.00 | $22.00 | $25.10 | $0.00 | --- | 4 | $0.00 | $0.20 | $0.10 | $0.00 | --- | 121 | |||
$13.20 | $17.40 | $20.40 | $0.00 | --- | --- | $0.00 | $0.20 | $0.10 | $0.00 | --- | 389 | |||
$9.00 | $12.30 | $15.70 | $0.00 | --- | 10 | $0.00 | $0.20 | $1.50 | $0.00 | --- | 19 | |||
$4.10 | $7.50 | $10.50 | $0.00 | --- | 3 | $0.00 | $0.25 | $1.95 | $0.00 | --- | 154 | |||
$0.00 | $4.00 | $6.00 | $0.00 | --- | 2 | $0.00 | $3.70 | $2.65 | $0.00 | --- | 3 | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | 3 | $2.55 | $6.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.55 | $0.00 | --- | 23 | $8.40 | $11.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $12.90 | $16.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $17.90 | $21.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $22.50 | $26.10 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.50 | $0.00 | $0.00 | --- | --- | $27.50 | $32.00 | $0.00 | $0.00 | --- | --- |