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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPHRIn the Money | $11.70In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $10.60In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPHRIn the Money | $9.60In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
SPHRIn the Money | $8.10In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
SPHRIn the Money | $7.70In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $6.70In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $5.70In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $4.70In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
SPHRIn the Money | $3.80In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
SPHRIn the Money | $2.85In the Money | $3.10In the Money | $2.75In the Money | $1.05In the Money | 1In the Money | 2In the Money | SPHRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.07Near the Money | $-0.40Near the Money | 2Near the Money | 133Near the Money | |
SPHRIn the Money | $2.05In the Money | $2.20In the Money | $2.25In the Money | $0.75In the Money | 1In the Money | 22In the Money | SPHRNear the Money | $0.15Near the Money | $0.25Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 94Near the Money | |
SPHRUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.52Underlying issue's last price | $0.67Underlying issue's last price | 5Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.40Underlying issue's last price | $0.55Underlying issue's last price | $1.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 14Underlying issue's last price |
SPHRNear the Money | $0.75Near the Money | $0.85Near the Money | $0.90Near the Money | $0.30Near the Money | 8Near the Money | 43Near the Money | SPHRIn the Money | $0.85In the Money | $1.00In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
SPHRNear the Money | $0.40Near the Money | $0.55Near the Money | $0.43Near the Money | $0.06Near the Money | 5Near the Money | 179Near the Money | SPHRIn the Money | $1.50In the Money | $1.70In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
SPHRNear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $0.14Near the Money | 37Near the Money | 185Near the Money | SPHRIn the Money | $2.30In the Money | $2.50In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPHROut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.75Out of the Money | 17Out of the Money | 21Out of the Money | SPHRIn the Money | $3.00In the Money | $3.40In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | SPHRIn the Money | $4.00In the Money | $4.40In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | SPHRIn the Money | $5.10In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | SPHRIn the Money | $6.00In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.23Out of the Money | 81Out of the Money | 6Out of the Money | SPHRIn the Money | $6.60In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 5Out of the Money | 13Out of the Money | SPHRIn the Money | $8.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.65Out of the Money | 2Out of the Money | 17Out of the Money | SPHRIn the Money | $9.00In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-1.00Out of the Money | 4Out of the Money | 1Out of the Money | SPHRIn the Money | $9.50In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPHRIn the Money | $10.90In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | SPHRIn the Money | $11.90In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SPHRIn the Money | $13.00In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $14.00In the Money | $16.10In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $14.90In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $15.90In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $16.90In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | SPHRIn the Money | $18.00In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $19.00In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $19.90In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $21.00In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $21.90In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPHRIn the Money | $26.60In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |