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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$0.00 | $0.25 | $0.06 | $0.00 | --- | 459 | $0.09 | $0.11 | $0.11 | $0.00 | --- | 28,294 | |||
$0.00 | $0.01 | $0.01 | $0.00 | 7 | 12,104 | $0.49 | $0.61 | $0.60 | $0.00 | --- | 15,670 | |||
$0.00 | $0.01 | $0.01 | $0.00 | 1 | 5,423 | $1.08 | $1.15 | $1.07 | $-0.02 | 10 | 3,382 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 9,938 | $1.50 | $1.73 | $1.40 | $0.00 | --- | 1,764 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 3,053 | $1.99 | $2.23 | $2.12 | $0.00 | --- | 389 | |||
SPCEIn the Money | $4.30In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 2,697 | $2.41 | $2.81 | $2.61 | $0.00 | --- | 210 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 1,272 | $2.90 | $3.30 | $3.10 | $0.00 | --- | 150 | |||
SPCEIn the Money | $3.30In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 220Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 1,630 | $3.45 | $3.80 | $3.66 | $0.00 | --- | 230 | |||
SPCEIn the Money | $2.80In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 910 | $3.90 | $4.30 | $3.90 | $0.00 | --- | 6 | |||
SPCEIn the Money | $2.30In the Money | $3.70In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPCEOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 6,454 | $4.40 | $4.80 | $0.00 | $0.00 | --- | 31 | |||
SPCEIn the Money | $2.06In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCENear the Money | $0.02Near the Money | $0.37Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 572 | $4.90 | $5.30 | $0.00 | $0.00 | --- | 18 | |||
SPCEIn the Money | $2.09In the Money | $2.62In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPCENear the Money | $0.10Near the Money | $0.14Near the Money | $0.16Near the Money | $0.01Near the Money | 8Near the Money | 43Near the Money | |
SPCEIn the Money | $1.88In the Money | $2.17In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 16In the Money | SPCENear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.02Near the Money | 343Near the Money | 6Near the Money | |
SPCEIn the Money | $1.45In the Money | $1.80In the Money | $1.45In the Money | $-0.75In the Money | 9In the Money | 6In the Money | SPCENear the Money | $0.23Near the Money | $0.34Near the Money | $0.30Near the Money | $-0.04Near the Money | 3Near the Money | 234Near the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | 15 | 2,936 | $6.35 | $6.85 | $0.00 | $0.00 | --- | --- | |||
SPCEIn the Money | $1.17In the Money | $1.22In the Money | $1.22In the Money | $0.26In the Money | 65In the Money | 6In the Money | SPCENear the Money | $0.44Near the Money | $0.49Near the Money | $0.46Near the Money | $-0.06Near the Money | 34Near the Money | 85Near the Money | |
SPCEUnderlying issue's last price | $0.91Underlying issue's last price | $0.94Underlying issue's last price | $0.93Underlying issue's last price | $0.09Underlying issue's last price | 200Underlying issue's last price | 813Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | SPCEUnderlying issue's last price | $0.67Underlying issue's last price | $0.72Underlying issue's last price | $0.66Underlying issue's last price | $-0.09Underlying issue's last price | 18Underlying issue's last price | 499Underlying issue's last price |
SPCENear the Money | $0.71Near the Money | $0.94Near the Money | $0.74Near the Money | $0.08Near the Money | 754Near the Money | 45Near the Money | SPCEIn the Money | $0.97In the Money | $1.02In the Money | $0.99In the Money | $-0.18In the Money | 64In the Money | 51In the Money | |
SPCENear the Money | $0.56Near the Money | $0.61Near the Money | $0.59Near the Money | $0.08Near the Money | 873Near the Money | 3,980Near the Money | SPCEIn the Money | $1.33In the Money | $1.38In the Money | $1.32In the Money | $-0.13In the Money | 36In the Money | 3,722In the Money | |
SPCENear the Money | $0.35Near the Money | $0.78Near the Money | $0.51Near the Money | $-0.04Near the Money | 111Near the Money | 39Near the Money | SPCEIn the Money | $1.49In the Money | $1.80In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
SPCENear the Money | $0.39Near the Money | $0.41Near the Money | $0.41Near the Money | $0.12Near the Money | 2,030Near the Money | 863Near the Money | SPCEIn the Money | $2.13In the Money | $2.41In the Money | $2.20In the Money | $-0.13In the Money | 2In the Money | 521In the Money | |
SPCENear the Money | $0.32Near the Money | $0.36Near the Money | $0.34Near the Money | $0.11Near the Money | 22Near the Money | 3Near the Money | SPCEIn the Money | $2.37In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCENear the Money | $0.27Near the Money | $0.30Near the Money | $0.27Near the Money | $0.05Near the Money | 87Near the Money | 135Near the Money | SPCEIn the Money | $3.00In the Money | $3.20In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
SPCEOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.06Out of the Money | 267Out of the Money | 3Out of the Money | SPCEIn the Money | $3.45In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 16Out of the Money | 54Out of the Money | SPCEIn the Money | $3.80In the Money | $4.05In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPCEOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.18Out of the Money | 7Out of the Money | ---Out of the Money | SPCEIn the Money | $4.40In the Money | $4.50In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SPCEOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 6Out of the Money | 22Out of the Money | SPCEIn the Money | $4.85In the Money | $5.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
SPCEOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 10Out of the Money | 7Out of the Money | SPCEIn the Money | $5.35In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 58Out of the Money | 73Out of the Money | SPCEIn the Money | $4.85In the Money | $6.05In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPCEOut of the Money | $0.04Out of the Money | $0.73Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | SPCEIn the Money | $6.75In the Money | $7.05In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPCEOut of the Money | $0.03Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPCEIn the Money | $7.75In the Money | $7.95In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPCEOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | SPCEIn the Money | $7.15In the Money | $9.95In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPCEOut of the Money | $0.01Out 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 | SPCEIn the Money | $9.65In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.01Out of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.48Out of the Money | 1Out of the Money | 1Out of the Money | SPCEIn the Money | $10.65In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 648Out of the Money | 62Out of the Money | SPCEIn the Money | $10.20In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |