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 | $21.50In the Money | $24.60In 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 | $19.50In the Money | $22.70In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
SBLKIn the Money | $16.50In the Money | $19.70In 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 | $14.90In the Money | $17.70In 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
SBLKIn the Money | $11.60In the Money | $14.70In 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 | $9.10In the Money | $12.70In 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 | $7.60In the Money | $11.70In 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 | $7.90In the Money | $10.70In 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 | $6.40In the Money | $9.70In 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 | $5.90In 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 | $5.00In the Money | $7.70In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 88In 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 | ---Out of the Money | 185Out of the Money | |
$45.50 | $49.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 8 | |||
SBLKIn the Money | $4.00In the Money | $6.70In 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 | $2.95In the Money | $5.80In the Money | $3.35In the Money | $-1.25In the Money | 2In the Money | 719In the Money | SBLKOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 684Out of the Money | |
$43.00 | $46.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 6 | |||
SBLKIn the Money | $2.00In the Money | $4.60In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 269In the Money | SBLKNear the Money | $0.10Near the Money | $0.25Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 384Near the Money | |
SBLKIn the Money | $1.55In the Money | $2.15In the Money | $1.90In the Money | $-0.55In the Money | 1In the Money | 1,008In the Money | SBLKNear the Money | $0.30Near the Money | $0.45Near the Money | $0.35Near the Money | $0.00Near the Money | 240Near the Money | 1,574Near the Money | |
SBLKIn the Money | $1.00In the Money | $1.20In the Money | $1.05In the Money | $-0.60In the Money | 11In the Money | 2,027In the Money | SBLKNear the Money | $0.80Near the Money | $1.00Near the Money | $0.80Near the Money | $0.28Near the Money | 230Near the Money | 506Near the Money | |
SBLK1Underlying issue's last price | $40.50Underlying issue's last price | $44.00Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | SBLK1Underlying issue's last price | $0.00Underlying issue's last price | $0.75Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
SBLKNear the Money | $0.55Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.35Near the Money | 672Near the Money | 587Near the Money | SBLKIn the Money | $1.35In the Money | $1.70In the Money | $1.55In the Money | $0.80In the Money | 25In the Money | 73In the Money | |
SBLKNear the Money | $0.20Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.25Near the Money | 117Near the Money | 2,734Near the Money | SBLKIn the Money | $1.95In the Money | $2.95In the Money | $1.90In the Money | $0.05In the Money | 5In the Money | 25In the Money | |
SBLKNear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.17Near the Money | 51Near the Money | 5,098Near the Money | SBLKIn the Money | $0.75In the Money | $5.40In 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 | $0.25Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 3Out of the Money | 177Out of the Money | SBLKIn the Money | $1.55In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 701Out of the Money | SBLKIn the Money | $2.50In the Money | $7.40In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
$35.50 | $39.00 | $0.00 | $0.00 | --- | --- | $0.00 | $0.75 | $0.00 | $0.00 | --- | 1 | |||
SBLKOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | SBLKIn the Money | $3.50In the Money | $8.40In 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 | $4.50In the Money | $9.40In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | SBLKIn the Money | $7.50In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$30.50 | $34.00 | $26.00 | $0.00 | --- | 1 | $0.00 | $0.25 | $0.00 | $0.00 | --- | 21 | |||
SBLKOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SBLKIn the Money | $9.50In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$25.50 | $29.00 | $0.00 | $0.00 | --- | 4 | $0.00 | $0.25 | $0.25 | $0.00 | --- | 41 | |||
$20.50 | $24.00 | $0.00 | $0.00 | --- | 39 | $0.00 | $0.25 | $0.10 | $0.00 | --- | 121 | |||
$15.50 | $19.00 | $19.40 | $0.00 | --- | 94 | $0.00 | $0.40 | $0.10 | $0.00 | --- | 389 | |||
$11.60 | $12.80 | $12.70 | $0.00 | --- | 136 | $0.00 | $0.65 | $1.50 | $0.00 | --- | 19 | |||
$5.50 | $9.00 | $8.77 | $0.00 | --- | 377 | $0.35 | $1.25 | $1.95 | $0.00 | --- | 154 | |||
$2.25 | $3.40 | $4.40 | $0.00 | --- | 90 | $1.50 | $4.80 | $2.65 | $0.00 | --- | 3 | |||
$0.00 | $3.80 | $0.00 | $0.00 | --- | 3 | $3.00 | $7.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $3.40 | $0.55 | $0.00 | --- | 23 | $7.50 | $11.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $12.50 | $16.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $17.50 | $21.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $22.50 | $26.00 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.75 | $0.00 | $0.00 | --- | --- | $27.50 | $31.00 | $0.00 | $0.00 | --- | --- |