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 | $9.60In the Money | $12.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $9.00In the Money | $10.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $8.00In the Money | $8.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $7.10In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
SPHRIn the Money | $5.00In the Money | $5.70In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $4.00In the Money | $4.40In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SPHRIn the Money | $3.00In the Money | $3.40In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SPHRIn the Money | $2.05In the Money | $2.35In the Money | $3.00In the Money | $1.40In the Money | 5In the Money | 7In the Money | SPHRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
SPHRIn the Money | $1.30In the Money | $1.45In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 68In the Money | SPHRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | |
SPHRUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $-0.30Underlying issue's last price | 17Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$34.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.45Underlying issue's last price | $0.50Underlying issue's last price | $0.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 84Underlying issue's last price |
SPHRNear the Money | $0.25Near the Money | $0.30Near the Money | $0.39Near the Money | $-0.21Near the Money | 41Near the Money | 89Near the Money | SPHRIn the Money | $1.00In the Money | $1.15In the Money | $0.75In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
SPHRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.20Near the Money | $-0.15Near the Money | 7Near the Money | 57Near the Money | SPHRIn the Money | $1.80In the Money | $1.95In the Money | $1.50In the Money | $-0.85In the Money | 2In the Money | 4In the Money | |
SPHRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | 10Near the Money | 73Near the Money | SPHRIn the Money | $2.70In the Money | $2.95In 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 | $0.05Out of the Money | $-0.13Out of the Money | 2Out of the Money | 15Out of the Money | SPHRIn the Money | $3.70In the Money | $4.00In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
SPHROut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | SPHRIn the Money | $4.70In the Money | $4.90In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | SPHRIn the Money | $5.70In the Money | $6.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | SPHRIn the Money | $6.70In the Money | $7.00In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $7.50In the Money | $8.10In the Money | $6.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPHRIn the Money | $8.00In the Money | $10.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $9.00In the Money | $10.90In 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 | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPHRIn the Money | $8.80In the Money | $11.90In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | SPHRIn the Money | $10.20In the Money | $13.20In 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 | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | SPHRIn the Money | $11.00In the Money | $14.20In 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 | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPHRIn the Money | $12.00In the Money | $15.20In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $13.00In the Money | $16.20In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | SPHRIn the Money | $14.00In the Money | $17.20In 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 | $0.70Out 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 | $22.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $23.90In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |