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 | $25.80In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out 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 | $23.50In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out 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 | $21.30In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPHRIn the Money | $18.80In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
SPHRIn the Money | $16.50In the Money | $17.20In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $12.90In the Money | $14.40In the Money | $13.71In the Money | $8.51In the Money | 100In the Money | 20In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $11.60In the Money | $13.20In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,577Out of the Money | |
SPHRIn the Money | $8.30In the Money | $9.60In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | SPHROut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
SPHRIn the Money | $6.90In the Money | $7.20In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 110In the Money | SPHROut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.05Out of the Money | 381Out of the Money | 1,102Out of the Money | |
SPHRIn the Money | $4.70In the Money | $5.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 822In the Money | SPHROut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.10Out of the Money | 1Out of the Money | 2,030Out of the Money | |
SPHRUnderlying issue's last price | $2.90Underlying issue's last price | $3.10Underlying issue's last price | $2.91Underlying issue's last price | $0.11Underlying issue's last price | 28Underlying issue's last price | 672Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | SPHRUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 157Underlying issue's last price |
SPHRNear the Money | $1.55Near the Money | $1.70Near the Money | $1.67Near the Money | $0.22Near the Money | 48Near the Money | 4,509Near the Money | SPHRIn the Money | $2.30In the Money | $2.45In the Money | $2.55In the Money | $-0.25In the Money | 16In the Money | 4,067In the Money | |
SPHROut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 799Out of the Money | SPHRIn the Money | $3.90In the Money | $4.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
SPHROut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 5Out of the Money | 3,957Out of the Money | SPHRIn the Money | $6.00In the Money | $6.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
SPHROut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 2Out of the Money | 125Out of the Money | SPHRIn the Money | $8.30In the Money | $8.70In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 30Out of the Money | 1,102Out of the Money | SPHRIn the Money | $10.70In the Money | $11.50In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | SPHRIn the Money | $13.20In the Money | $13.90In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | SPHRIn the Money | $15.00In the Money | $16.50In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPHRIn the Money | $20.00In the Money | $21.50In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |