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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPCEIn the Money | $5.20In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPCEIn the Money | $4.90In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCEOut of the Money | ---Out 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 | $4.35In the Money | $4.50In the Money | $4.40In the Money | $4.40In the Money | 1In the Money | ---In the Money | SPCEOut of the Money | ---Out of the Money | $0.02Out 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 | $4.00In the Money | $3.90In the Money | $3.90In the Money | 1In the Money | ---In the Money | SPCEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPCEIn the Money | $3.40In the Money | $3.50In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPCEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPCEIn the Money | $2.89In the Money | $3.65In the Money | $2.97In the Money | $0.37In the Money | 1In the Money | ---In the Money | SPCENear the Money | ---Near the Money | $0.01Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
SPCEIn the Money | $2.39In the Money | $2.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.10Near the Money | 10Near the Money | 2Near the Money | |
SPCEIn the Money | $1.86In the Money | $2.01In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCENear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 9Near the Money | 75Near the Money | |
SPCEIn the Money | $1.13In the Money | $1.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPCENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 94Near the Money | 184Near the Money | |
SPCEIn the Money | $0.99In the Money | $1.12In the Money | $1.16In the Money | $-0.28In the Money | 2In the Money | 1In the Money | SPCENear the Money | $0.10Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.01Near the Money | 38Near the Money | 332Near the Money | |
SPCEUnderlying issue's last price | $0.64Underlying issue's last price | $0.67Underlying issue's last price | $0.64Underlying issue's last price | $-0.18Underlying issue's last price | 37Underlying issue's last price | 139Underlying issue's last price | Filter Table By Strike Price of$6.00Underlying issue's last price | SPCEUnderlying issue's last price | $0.22Underlying issue's last price | $0.25Underlying issue's last price | $0.24Underlying issue's last price | $0.02Underlying issue's last price | 225Underlying issue's last price | 1,341Underlying issue's last price |
SPCENear the Money | $0.35Near the Money | $0.46Near the Money | $0.37Near the Money | $-0.15Near the Money | 75Near the Money | 2,104Near the Money | SPCEIn the Money | $0.45In the Money | $0.49In the Money | $0.44In the Money | $0.00In the Money | 408In the Money | 1,182In the Money | |
SPCENear the Money | $0.21Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.12Near the Money | 580Near the Money | 1,320Near the Money | SPCEIn the Money | $0.77In the Money | $0.88In the Money | $0.82In the Money | $0.05In the Money | 3In the Money | 758In the Money | |
SPCENear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.06Near the Money | 154Near the Money | 1,040Near the Money | SPCEIn the Money | $1.14In the Money | $1.26In the Money | $1.08In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
SPCENear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.05Near the Money | 195Near the Money | 232Near the Money | SPCEIn the Money | $1.56In the Money | $2.53In the Money | $1.03In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
SPCENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.04Near the Money | 23Near the Money | 119Near the Money | SPCEIn the Money | $1.78In the Money | $2.18In the Money | $2.12In the Money | $0.10In the Money | 3In the Money | 24In the Money | |
SPCENear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 79Near the Money | 412Near the Money | SPCEIn the Money | $2.49In the Money | $2.67In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPCEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 16Out of the Money | 109Out of the Money | SPCEIn the Money | $2.99In the Money | $3.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 60Out of the Money | 166Out of the Money | SPCEIn the Money | $3.50In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 320Out of the Money | SPCEIn the Money | $3.95In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SPCEIn the Money | $4.45In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPCEIn the Money | $4.95In the Money | $5.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPCEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | SPCEIn the Money | $5.50In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPCEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SPCEIn the Money | $5.20In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |