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 | $23.60In the Money | $26.10In 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 | $21.60In the Money | $24.00In 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 | $18.70In the Money | $21.10In 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 | $16.70In the Money | $19.10In 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
SBLKIn the Money | $13.80In the Money | $16.10In 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 | $11.70In the Money | $14.10In 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 | $10.60In the Money | $13.10In 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 | $9.70In the Money | $12.10In 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 | $8.70In the Money | $11.20In 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 | $6.40In the Money | $10.20In 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 | $6.70In the Money | $9.30In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 86In 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 | 5Out of the Money | 183Out of the Money | |
$50.10 | $53.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 8 | |||
SBLKIn the Money | $5.80In the Money | $8.20In the Money | $6.00In the Money | $0.00In the Money | ---In 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 | $4.70In the Money | $5.30In the Money | $4.92In the Money | $0.00In the Money | ---In the Money | 701In the Money | SBLKOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 696Out of the Money | |
$47.60 | $50.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 6 | |||
SBLKIn the Money | $3.70In the Money | $6.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 272In the Money | SBLKOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 22Out of the Money | 412Out of the Money | |
SBLKIn the Money | $2.90In the Money | $3.30In the Money | $3.05In the Money | $0.09In the Money | 1In the Money | 1,006In the Money | SBLKOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,874Out of the Money | |
SBLKIn the Money | $1.90In the Money | $2.30In the Money | $2.15In the Money | $-0.15In the Money | 25In the Money | 1,934In the Money | SBLKNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | 14Near the Money | 1,046Near the Money | |
$45.10 | $48.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | --- | |||
SBLKIn the Money | $0.85In the Money | $1.40In the Money | $1.20In the Money | $0.00In the Money | 23In the Money | 1,493In the Money | SBLKNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.02Near the Money | 29Near the Money | 378Near the Money | |
SBLKUnderlying issue's last price | $0.40Underlying issue's last price | $0.50Underlying issue's last price | $0.46Underlying issue's last price | $-0.13Underlying issue's last price | 100Underlying issue's last price | 3,212Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | SBLKUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $1.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 40Underlying issue's last price |
SBLKNear the Money | $0.10Near the Money | $0.20Near the Money | $0.16Near the Money | $-0.04Near the Money | 26Near the Money | 5,183Near the Money | SBLKIn the Money | $0.00In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.04Near the Money | 130Near the Money | 241Near the Money | SBLKIn the Money | $0.35In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SBLKNear the Money | $0.00Near the Money | $0.15Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 701Near the Money | SBLKIn the Money | $1.25In the Money | $4.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
$40.10 | $43.00 | $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 | $2.25In the Money | $6.80In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | SBLKIn the Money | $3.20In the Money | $8.00In 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 | $4.30In the Money | $8.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SBLKIn the Money | $5.20In the Money | $9.80In 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 | $6.30In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$35.10 | $38.00 | $26.00 | $0.00 | --- | 1 | $0.00 | $0.25 | $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 | $8.10In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$30.10 | $33.00 | $0.00 | $0.00 | --- | 4 | $0.00 | $0.25 | $0.25 | $0.00 | --- | 41 | |||
$25.20 | $28.00 | $0.00 | $0.00 | --- | 39 | $0.00 | $0.25 | $0.10 | $0.00 | --- | 121 | |||
$20.10 | $23.00 | $19.40 | $0.00 | --- | 94 | $0.00 | $0.25 | $0.10 | $0.00 | --- | 389 | |||
$15.50 | $16.40 | $15.30 | $0.00 | --- | 132 | $0.00 | $0.35 | $1.50 | $0.00 | --- | 19 | |||
$9.00 | $12.80 | $8.77 | $0.00 | --- | 377 | $0.10 | $0.30 | $1.95 | $0.00 | --- | 154 | |||
$5.60 | $6.40 | $6.00 | $0.00 | --- | 90 | $0.20 | $0.85 | $2.65 | $0.00 | --- | 3 | |||
$0.00 | $2.45 | $0.00 | $0.00 | --- | 3 | $0.00 | $4.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.80 | $0.55 | $0.00 | --- | 23 | $4.00 | $8.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $9.00 | $12.90 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $14.30 | $18.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $19.30 | $23.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $24.00 | $28.00 | $0.00 | $0.00 | --- | --- |