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 | $16.20In 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 | $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 | $13.70In the Money | $16.90In the Money | $14.90In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SPHRIn the Money | $11.30In the Money | $14.60In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
SPHRIn the Money | $8.80In the Money | $11.60In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | SPHROut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
SPHRIn the Money | $6.50In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | $0.15Out of the Money | $1.00Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
SPHRIn the Money | $4.60In the Money | $7.20In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.40Out of the Money | $1.15Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
SPHRIn the Money | $3.70In the Money | $5.60In the Money | $4.00In the Money | $-0.10In the Money | 2In the Money | 91In the Money | SPHRNear the Money | $0.95Near the Money | $2.10Near the Money | $1.60Near the Money | $-0.70Near the Money | 1Near the Money | 48Near the Money | |
SPHRUnderlying issue's last price | $2.60Underlying issue's last price | $3.30Underlying issue's last price | $2.75Underlying issue's last price | $0.75Underlying issue's last price | 8Underlying issue's last price | 4,517Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | SPHRUnderlying issue's last price | $1.95Underlying issue's last price | $3.20Underlying issue's last price | $2.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 45Underlying issue's last price |
SPHRNear the Money | $1.20Near the Money | $2.45Near the Money | $1.82Near the Money | $0.00Near the Money | ---Near the Money | 440Near the Money | SPHRIn the Money | $3.40In the Money | $4.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
SPHROut of the Money | $0.65Out of the Money | $1.70Out of the Money | $1.25Out of the Money | $0.00Out of the Money | 4Out of the Money | 201Out of the Money | SPHRIn the Money | $5.30In the Money | $6.50In the Money | $6.00In the Money | $1.30In the Money | 36In the Money | 182In the Money | |
SPHROut of the Money | $0.30Out of the Money | $1.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,794Out of the Money | SPHRIn the Money | $7.00In the Money | $9.50In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
SPHROut of the Money | $0.10Out of the Money | $0.95Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | SPHRIn the Money | $9.10In the Money | $11.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | SPHRIn the Money | $11.90In the Money | $13.80In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | SPHRIn the Money | $14.30In the Money | $17.20In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPHRIn the Money | $16.80In the Money | $19.60In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SPHRIn the Money | $19.30In the Money | $22.10In the Money | $18.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | SPHRIn the Money | $21.50In the Money | $23.80In 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 | $0.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | SPHRIn the Money | $23.90In the Money | $26.30In the Money | $21.44In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | SPHRIn the Money | $28.40In the Money | $31.20In 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 | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | SPHRIn the Money | $33.40In the Money | $36.20In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SPHRIn the Money | $38.90In the Money | $41.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |