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 | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $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 | $19.90In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $17.50In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $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 | $14.90In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
SPHRIn the Money | $12.60In the Money | $14.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
SPHRIn the Money | $10.40In the Money | $11.70In the Money | $13.03In the Money | $0.00In the Money | ---In the Money | 18In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
SPHRIn the Money | $8.20In the Money | $8.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 33In 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 | 7Out of the Money | 159Out of the Money | |
SPHRIn the Money | $5.50In the Money | $6.30In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 34In the Money | SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 110Out of the Money | 379Out of the Money | |
SPHRIn the Money | $3.40In the Money | $3.90In the Money | $2.51In the Money | $-3.34In the Money | 4In the Money | 189In the Money | SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 246Out of the Money | 2,026Out of the Money | |
SPHRUnderlying issue's last price | $1.50Underlying issue's last price | $1.70Underlying issue's last price | $1.20Underlying issue's last price | $-3.40Underlying issue's last price | 605Underlying issue's last price | 4,552Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.50Underlying issue's last price | $0.65Underlying issue's last price | $0.80Underlying issue's last price | $0.18Underlying issue's last price | 316Underlying issue's last price | 1,070Underlying issue's last price |
SPHRNear the Money | $0.40Near the Money | $0.50Near the Money | $0.24Near the Money | $-2.73Near the Money | 353Near the Money | 1,066Near the Money | SPHRIn the Money | $1.85In the Money | $2.00In the Money | $1.92In the Money | $0.52In the Money | 361In the Money | 1,267In the Money | |
SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-1.64Out of the Money | 1,964Out of the Money | 3,596Out of the Money | SPHRIn the Money | $3.80In the Money | $4.40In the Money | $4.96In the Money | $2.27In the Money | 49In the Money | 923In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.88Out of the Money | 51Out of the Money | 15,945Out of the Money | SPHRIn the Money | $6.30In the Money | $6.90In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 383In the Money | |
SPHROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.48Out of the Money | 1,007Out of the Money | 3,214Out of the Money | SPHRIn the Money | $7.70In the Money | $9.10In the Money | $10.04In the Money | $2.74In the Money | 1In the Money | 233In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.26Out of the Money | 7Out of the Money | 1,484Out of the Money | SPHRIn the Money | $11.30In the Money | $11.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 16Out of the Money | 494Out of the Money | SPHRIn the Money | $13.20In the Money | $15.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 771Out of the Money | SPHRIn the Money | $16.20In the Money | $17.30In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | SPHRIn the Money | $18.40In the Money | $21.10In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 768Out of the Money | SPHRIn the Money | $23.40In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | SPHRIn the Money | $27.70In the Money | $31.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPHRIn the Money | $33.30In the Money | $35.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |