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 | $20.70In the Money | $24.00In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $19.50In the Money | $22.70In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $18.50In the Money | $21.70In 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 | $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 | $17.70In the Money | $20.70In 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 | $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 | $16.70In the Money | $19.70In 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 | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
SPHRIn the Money | $15.70In the Money | $18.50In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $14.70In the Money | $17.70In 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 | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
SPHRIn the Money | $13.70In the Money | $16.70In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SPHRIn the Money | $12.80In the Money | $15.50In the Money | $3.36In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $-0.66Out of the Money | 5Out of the Money | 5Out of the Money | |
SPHRIn the Money | $11.80In the Money | $14.70In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
SPHRIn the Money | $10.80In the Money | $13.80In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 7In 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 | 96Out of the Money | |
SPHRIn the Money | $10.00In the Money | $12.20In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 1In 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 | 41Out of the Money | |
SPHRIn the Money | $8.20In the Money | $11.80In 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 | 11Out of the Money | |
SPHRIn the Money | $7.20In the Money | $10.80In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPHRIn the Money | $6.20In the Money | $9.80In the Money | $3.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
SPHRIn the Money | $5.30In the Money | $8.80In the Money | $1.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
SPHRIn the Money | $4.00In the Money | $8.00In the Money | $4.84In the Money | $0.00In the Money | ---In the Money | 58In the Money | SPHROut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 3Out of the Money | 6Out of the Money | |
SPHRIn the Money | $3.20In the Money | $6.80In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 6Out of the Money | ---Out of the Money | |
SPHRIn the Money | $3.50In the Money | $4.60In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | SPHROut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $-0.68Out of the Money | 12Out of the Money | 23Out of the Money | |
SPHRIn the Money | $1.60In the Money | $4.30In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | SPHRNear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.87Near the Money | 5Near the Money | 14Near the Money | |
SPHRIn the Money | $1.60In the Money | $2.35In the Money | $2.20In the Money | $1.29In the Money | 21In the Money | 17In the Money | SPHRNear the Money | $0.20Near the Money | $0.30Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | |
SPHRUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.60Underlying issue's last price | $0.40Underlying issue's last price | 9Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.45Underlying issue's last price | $0.60Underlying issue's last price | $1.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price |
SPHRNear the Money | $0.75Near the Money | $0.85Near the Money | $0.80Near the Money | $0.39Near the Money | 2Near the Money | 5Near the Money | SPHRIn the Money | $0.95In the Money | $1.10In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
SPHRNear the Money | $0.40Near the Money | $0.55Near the Money | $0.51Near the Money | $0.15Near the Money | 44Near the Money | 109Near the Money | SPHRIn the Money | $1.50In the Money | $2.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHRNear the Money | $0.20Near the Money | $0.30Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 67Near the Money | SPHRIn the Money | $1.65In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.29Out of the Money | 1Out of the Money | ---Out of the Money | SPHRIn the Money | $2.25In the Money | $5.00In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | SPHRIn the Money | $2.85In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SPHRIn the Money | $3.40In the Money | $6.80In 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 | $0.10Out of the Money | $0.04Out of the Money | 3Out of the Money | 31Out of the Money | SPHRIn the Money | $5.80In the Money | $8.30In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | SPHRIn the Money | $5.70In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 9Out of the Money | ---Out of the Money | SPHRIn the Money | $7.80In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |