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 | $27.10In the Money | $29.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $24.70In the Money | $26.90In 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 | $22.00In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPHRIn the Money | $19.90In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
SPHRIn the Money | $17.30In the Money | $18.80In 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 | $15.20In the Money | $15.70In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 105In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $12.20In the Money | $13.10In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,577Out of the Money | |
SPHRIn the Money | $10.20In the Money | $10.60In the Money | $11.21In the Money | $-4.59In the Money | 2In the Money | 18In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
SPHRIn the Money | $7.80In the Money | $8.20In the Money | $8.64In the Money | $0.00In the Money | ---In the Money | 109In the Money | SPHROut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,161Out of the Money | |
SPHRIn the Money | $3.70In the Money | $5.90In the Money | $5.30In the Money | $-1.20In the Money | 1In the Money | 822In the Money | SPHROut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.10Out of the Money | 328Out of the Money | 1,654Out of the Money | |
SPHRIn the Money | $3.50In the Money | $3.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 512In the Money | SPHRNear the Money | $0.70Near the Money | $0.85Near the Money | $0.81Near the Money | $0.06Near the Money | 152Near the Money | 237Near the Money | |
SPHRUnderlying issue's last price | $2.00Underlying issue's last price | $2.65Underlying issue's last price | $1.95Underlying issue's last price | $-0.20Underlying issue's last price | 112Underlying issue's last price | 4,743Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | SPHRUnderlying issue's last price | $1.55Underlying issue's last price | $1.80Underlying issue's last price | $1.60Underlying issue's last price | $-0.24Underlying issue's last price | 12Underlying issue's last price | 4,089Underlying issue's last price |
SPHRNear the Money | $1.00Near the Money | $2.10Near the Money | $0.95Near the Money | $-0.17Near the Money | 562Near the Money | 787Near the Money | SPHRIn the Money | $3.10In the Money | $3.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 177In the Money | |
SPHROut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 537Out of the Money | 4,059Out of the Money | SPHRIn the Money | $5.00In the Money | $5.30In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
SPHROut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 3Out of the Money | 612Out of the Money | SPHRIn the Money | $7.20In the Money | $7.90In 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 | $0.25Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,097Out of the Money | SPHRIn the Money | $9.60In the Money | $10.50In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SPHRIn the Money | $12.00In the Money | $13.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 29Out of the Money | SPHRIn the Money | $14.40In the Money | $16.80In 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 | 23Out of the Money | SPHRIn the Money | $19.50In the Money | $20.40In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |