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 | $22.50In the Money | $25.40In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $20.00In the Money | $22.60In 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 | 6,251Out of the Money | |
SPHRIn the Money | $18.40In the Money | $21.30In 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 | $16.60In the Money | $20.40In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPHRIn the Money | $16.30In the Money | $19.10In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $15.50In the Money | $18.40In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $13.90In the Money | $17.60In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
SPHRIn the Money | $14.50In the Money | $17.10In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $12.50In the Money | $16.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
SPHRIn the Money | $12.30In the Money | $15.40In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
SPHRIn the Money | $10.50In the Money | $14.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
SPHRIn the Money | $9.60In the Money | $13.10In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.47Out of the Money | 1Out of the Money | 34Out of the Money | |
SPHRIn the Money | $9.80In the Money | $12.50In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 13In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 156Out of the Money | |
SPHRIn the Money | $8.60In the Money | $12.10In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPHRIn the Money | $8.50In the Money | $11.00In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
SPHRIn the Money | $6.50In the Money | $10.00In the Money | $8.96In the Money | $0.00In the Money | ---In the Money | 134In 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 | 604Out of the Money | |
SPHRIn the Money | $6.90In the Money | $7.90In the Money | $7.68In the Money | $0.00In the Money | ---In the Money | 23In the Money | SPHROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
SPHRIn the Money | $4.90In the Money | $8.10In 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 | $4.80In the Money | $7.70In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 419In the Money | SPHROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
SPHRIn the Money | $4.50In the Money | $6.90In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | SPHROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPHRIn the Money | $3.90In the Money | $4.90In the Money | $3.90In the Money | $0.60In the Money | 1In the Money | 59In the Money | SPHROut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
SPHRIn the Money | $2.75In the Money | $3.60In the Money | $1.78In the Money | $-2.49In the Money | 1In the Money | 444In the Money | SPHRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.20Near the Money | $-0.02Near the Money | 5Near the Money | 86Near the Money | |
SPHRIn the Money | $2.05In the Money | $2.60In the Money | $1.82In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHRNear the Money | $0.05Near the Money | $0.20Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
SPHRIn the Money | $1.25In the Money | $1.45In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | SPHRNear the Money | $0.20Near the Money | $0.40Near the Money | $0.55Near the Money | $-0.25Near the Money | 27Near the Money | 5Near the Money | |
SPHRUnderlying issue's last price | $0.95Underlying issue's last price | $1.15Underlying issue's last price | $0.40Underlying issue's last price | $-1.58Underlying issue's last price | 1Underlying issue's last price | 722Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | SPHRUnderlying issue's last price | $0.45Underlying issue's last price | $0.60Underlying issue's last price | $1.15Underlying issue's last price | $0.87Underlying issue's last price | 3Underlying issue's last price | 19Underlying issue's last price |
SPHRNear the Money | $0.70Near the Money | $0.85Near the Money | $1.85Near the Money | $0.00Near the Money | ---Near the Money | 156Near the Money | SPHRNear the Money | $0.65Near the Money | $0.85Near the Money | $1.10Near the Money | $0.70Near the Money | 25Near the Money | 36Near the Money | |
SPHRNear the Money | $0.30Near the Money | $0.50Near the Money | $0.22Near the Money | $-0.88Near the Money | 21Near the Money | 14Near the Money | SPHRIn the Money | $1.25In the Money | $1.50In the Money | $1.95In the Money | $1.20In the Money | 10In the Money | 15In the Money | |
SPHRNear the Money | $0.15Near the Money | $0.25Near the Money | $0.15Near the Money | $-0.55Near the Money | 27Near the Money | 515Near the Money | SPHRIn the Money | $1.50In the Money | $2.90In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SPHRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.35Near the Money | 40Near the Money | 1Near the Money | SPHRIn the Money | $2.20In the Money | $3.70In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPHROut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | SPHRIn the Money | $3.70In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | SPHRIn the Money | $4.00In the Money | $5.60In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $4.50In the Money | $6.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $5.50In the Money | $7.10In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 20Out of the Money | 166Out of the Money | SPHRIn the Money | $6.50In the Money | $8.70In the Money | $8.00In the Money | $1.10In the Money | 1In the Money | 1In 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 | $7.50In the Money | $9.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 7Out of the Money | 32Out of the Money | SPHRIn the Money | $9.00In the Money | $10.80In the Money | $9.00In 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 | 75Out of the Money | SPHRIn the Money | $11.50In the Money | $13.70In the Money | $11.00In 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 | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SPHRIn the Money | $14.10In the Money | $15.70In 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 | $0.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | SPHRIn the Money | $16.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | SPHRIn the Money | $21.50In the Money | $23.40In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | SPHRIn the Money | $25.70In the Money | $28.60In 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 | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SPHRIn the Money | $31.50In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |