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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPGIn the Money | $123.70In the Money | $126.60In the Money | $119.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPGOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
SPGIn the Money | $118.70In the Money | $121.70In the Money | $81.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPGOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
SPGIn the Money | $113.00In the Money | $116.80In the Money | $109.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPGOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
SPGIn the Money | $108.80In the Money | $111.80In the Money | $92.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPGOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
SPGIn the Money | $103.00In the Money | $106.80In the Money | $67.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPGOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | |
SPGIn the Money | $98.00In the Money | $100.80In the Money | $94.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | SPGOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
SPGIn the Money | $93.20In the Money | $97.00In the Money | $56.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPGOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
SPGIn the Money | $88.30In the Money | $92.00In the Money | $84.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPGOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
SPGIn the Money | $83.40In the Money | $86.10In the Money | $77.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | SPGOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
SPGIn the Money | $78.40In the Money | $82.20In the Money | $63.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPGOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
SPGIn the Money | $75.00In the Money | $76.50In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 21In the Money | SPGOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 681Out of the Money | |
SPGIn the Money | $68.50In the Money | $72.10In the Money | $68.40In the Money | $0.00In the Money | ---In the Money | 99In the Money | SPGOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 702Out of the Money | |
SPGIn the Money | $63.70In the Money | $66.30In the Money | $60.47In the Money | $0.00In the Money | ---In the Money | 159In the Money | SPGOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | |
SPGIn the Money | $59.40In the Money | $61.30In the Money | $58.80In the Money | $0.00In the Money | ---In the Money | 57In the Money | SPGOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 571Out of the Money | |
SPGIn the Money | $55.60In the Money | $58.00In the Money | $50.56In the Money | $0.00In the Money | ---In the Money | 196In the Money | SPGOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
SPGIn the Money | $48.90In the Money | $51.50In the Money | $48.95In the Money | $-2.20In the Money | 10In the Money | 380In the Money | SPGOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | |
SPGIn the Money | $44.00In the Money | $46.70In the Money | $42.75In the Money | $0.00In the Money | ---In the Money | 1,203In the Money | SPGOut of the Money | $0.55Out of the Money | $0.80Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 694Out of the Money | |
SPGIn the Money | $39.30In the Money | $41.90In the Money | $38.35In the Money | $0.00In the Money | ---In the Money | 189In the Money | SPGOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 551Out of the Money | |
SPGIn the Money | $36.20In the Money | $36.90In the Money | $35.96In the Money | $0.06In the Money | 3In the Money | 531In the Money | SPGOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
SPGIn the Money | $31.50In the Money | $32.00In the Money | $31.45In the Money | $2.05In the Money | 7In the Money | 407In the Money | SPGOut of the Money | $1.25Out of the Money | $1.45Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
SPGIn the Money | $27.00In the Money | $27.40In the Money | $26.90In the Money | $1.30In the Money | 7In the Money | 877In the Money | SPGOut of the Money | $1.70Out of the Money | $1.90Out of the Money | $2.00Out of the Money | $-0.15Out of the Money | 20Out of the Money | 245Out of the Money | |
SPGIn the Money | $22.50In the Money | $23.00In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 534In the Money | SPGOut of the Money | $2.35Out of the Money | $2.55Out of the Money | $2.55Out of the Money | $-0.13Out of the Money | 1Out of the Money | 522Out of the Money | |
SPGIn the Money | $18.40In the Money | $18.80In the Money | $17.82In the Money | $0.00In the Money | ---In the Money | 519In the Money | SPGOut of the Money | $3.20Out of the Money | $3.50Out of the Money | $3.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 839Out of the Money | |
SPGIn the Money | $14.60In the Money | $15.00In the Money | $14.70In the Money | $0.99In the Money | 1In the Money | 947In the Money | SPGOut of the Money | $4.50Out of the Money | $4.80Out of the Money | $4.81Out of the Money | $-0.63Out of the Money | 1Out of the Money | 225Out of the Money | |
SPGUnderlying issue's last price | $11.20Underlying issue's last price | $11.50Underlying issue's last price | $11.00Underlying issue's last price | $0.80Underlying issue's last price | 6Underlying issue's last price | 425Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | SPGUnderlying issue's last price | $6.30Underlying issue's last price | $6.50Underlying issue's last price | $6.50Underlying issue's last price | $-0.40Underlying issue's last price | 2Underlying issue's last price | 181Underlying issue's last price |
SPGNear the Money | $8.30Near the Money | $8.60Near the Money | $8.08Near the Money | $0.08Near the Money | 2Near the Money | 784Near the Money | SPGIn the Money | $8.40In the Money | $8.70In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
SPGOut of the Money | $5.90Out of the Money | $6.20Out of the Money | $5.90Out of the Money | $0.20Out of the Money | 4Out of the Money | 634Out of the Money | SPGIn the Money | $11.00In the Money | $11.40In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPGOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $3.60Out of the Money | $-0.29Out of the Money | 6Out of the Money | 632Out of the Money | SPGIn the Money | $14.20In the Money | $14.60In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPGOut of the Money | $2.70Out of the Money | $2.90Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | SPGIn the Money | $17.90In the Money | $18.30In the Money | $75.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPGOut of the Money | $1.70Out of the Money | $1.90Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | SPGIn the Money | $21.50In the Money | $22.40In the Money | $24.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPGOut of the Money | $1.05Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | SPGIn the Money | $26.30In the Money | $26.70In the Money | $84.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPGOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.05Out of the Money | 5Out of the Money | 111Out of the Money | SPGIn the Money | $30.90In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPGOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | SPGIn the Money | $39.60In the Money | $42.60In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPGOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SPGIn the Money | $48.60In the Money | $52.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPGOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | SPGIn the Money | $58.70In the Money | $62.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |