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 | $0.05 | $0.06 | $0.00 | --- | 459 | $0.05 | $0.13 | $0.10 | $0.00 | --- | 28,192 | |||
$0.00 | $0.01 | $0.01 | $-0.01 | 7 | 12,113 | $0.51 | $0.61 | $0.65 | $0.00 | --- | 15,670 | |||
$0.00 | $0.01 | $0.01 | $0.00 | 9 | 5,431 | $0.98 | $1.11 | $1.08 | $0.07 | 20 | 3,372 | |||
$0.00 | $0.01 | $0.01 | $0.00 | 31 | 9,969 | $1.44 | $1.63 | $1.40 | $0.00 | --- | 1,764 | |||
$0.00 | $0.01 | $0.01 | $0.00 | 31 | 3,084 | $1.94 | $2.16 | $2.06 | $0.00 | --- | 390 | |||
SPCEIn the Money | $3.90In the Money | $7.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 2,697 | $2.48 | $2.77 | $2.61 | $0.00 | --- | 210 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 1,272 | $3.00 | $3.20 | $3.10 | $0.10 | 1 | 150 | |||
SPCEIn the Money | $2.94In the Money | $6.00In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 212Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 1,630 | $3.50 | $3.75 | $3.50 | $0.00 | --- | 230 | |||
$0.00 | $0.01 | $0.01 | $0.00 | --- | 910 | $3.85 | $4.25 | $3.90 | $0.00 | --- | 6 | |||
SPCEIn the Money | $2.68In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 3Out of the Money | 273Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 6,454 | $4.35 | $4.75 | $0.00 | $0.00 | --- | 31 | |||
SPCEIn the Money | $2.46In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCENear the Money | $0.05Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 572 | $4.85 | $5.25 | $0.00 | $0.00 | --- | 18 | |||
SPCEIn the Money | $1.73In the Money | $4.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPCENear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | |
SPCEIn the Money | $1.83In the Money | $2.47In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 16In the Money | SPCENear the Money | $0.22Near the Money | $0.25Near the Money | $0.23Near the Money | $0.03Near the Money | 1Near the Money | ---Near the Money | |
SPCEIn the Money | $1.15In the Money | $2.38In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | SPCENear the Money | $0.22Near the Money | $0.56Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 232Near the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 2,936 | $5.35 | $7.00 | $0.00 | $0.00 | --- | --- | |||
SPCEIn the Money | $1.14In the Money | $1.46In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | SPCENear the Money | $0.48Near the Money | $0.52Near the Money | $0.54Near the Money | $0.11Near the Money | 17Near the Money | 56Near the Money | |
SPCEUnderlying issue's last price | $0.85Underlying issue's last price | $1.25Underlying issue's last price | $1.38Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 803Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | SPCEUnderlying issue's last price | $0.69Underlying issue's last price | $0.75Underlying issue's last price | $0.77Underlying issue's last price | $0.21Underlying issue's last price | 22Underlying issue's last price | 472Underlying issue's last price |
SPCENear the Money | $0.83Near the Money | $0.91Near the Money | $0.80Near the Money | $-0.30Near the Money | 12Near the Money | 5Near the Money | SPCEIn the Money | $0.97In the Money | $1.43In the Money | $0.89In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPCENear the Money | $0.66Near the Money | $0.91Near the Money | $0.69Near the Money | $-0.17Near the Money | 2,845Near the Money | 1,690Near the Money | SPCEIn the Money | $1.30In the Money | $1.71In the Money | $1.36In the Money | $0.18In the Money | 2,845In the Money | 1,468In the Money | |
SPCENear the Money | $0.53Near the Money | $0.61Near the Money | $0.60Near the Money | $-0.32Near the Money | 1Near the Money | 16Near the Money | SPCEIn the Money | $1.60In the Money | $1.94In the Money | $1.84In the Money | $0.34In the Money | 6In the Money | 37In the Money | |
SPCENear the Money | $0.24Near the Money | $0.50Near the Money | $0.37Near the Money | $-0.31Near the Money | 79Near the Money | 834Near the Money | SPCEIn the Money | $1.96In the Money | $2.15In the Money | $2.08In the Money | $0.27In the Money | 10In the Money | 593In the Money | |
SPCENear the Money | $0.18Near the Money | $0.43Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | SPCEIn the Money | $2.37In the Money | $2.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCENear the Money | $0.30Near the Money | $0.36Near the Money | $0.43Near the Money | $-0.02Near the Money | 1Near the Money | 141Near the Money | SPCEIn the Money | $2.40In the Money | $3.05In the Money | $3.10In the Money | $0.31In the Money | 1In the Money | 80In the Money | |
SPCEOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPCEIn the Money | $2.93In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.00Out of the Money | $0.66Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | SPCEIn the Money | $2.95In the Money | $4.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPCEOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPCEIn the Money | $3.85In the Money | $4.40In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SPCEOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | SPCEIn the Money | $4.40In the Money | $5.85In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
SPCEOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 5Out of the Money | 1Out of the Money | SPCEIn the Money | $5.00In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 5Out of the Money | 74Out of the Money | SPCEIn the Money | $5.70In the Money | $6.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPCEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | SPCEIn the Money | $6.65In the Money | $6.85In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPCEOut of the Money | $0.04Out of the Money | $0.48Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPCEIn the Money | $7.55In the Money | $7.90In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPCEOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | SPCEIn the Money | $7.60In the Money | $10.30In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPCEOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPCEIn the Money | $7.95In the Money | $11.25In 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 | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPCEIn the Money | $9.60In the Money | $10.90In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 4Out of the Money | 53Out of the Money | SPCEIn the Money | $10.55In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |