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 | $16.50In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $14.00In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $11.60In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $9.70In the Money | $11.80In the Money | $9.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPHRIn the Money | $7.50In the Money | $9.20In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
SPHRIn the Money | $4.00In the Money | $5.90In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 67In the Money | SPHROut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,021Out of the Money | |
SPHRUnderlying issue's last price | $3.80Underlying issue's last price | $4.10Underlying issue's last price | $3.86Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | SPHRUnderlying issue's last price | $1.25Underlying issue's last price | $2.40Underlying issue's last price | $1.20Underlying issue's last price | $-0.20Underlying issue's last price | 35Underlying issue's last price | 122Underlying issue's last price |
SPHRNear the Money | $2.35Near the Money | $2.65Near the Money | $3.00Near the Money | $0.45Near the Money | 30Near the Money | 2,945Near the Money | SPHRNear the Money | $2.30Near the Money | $2.90Near the Money | $2.25Near the Money | $-0.15Near the Money | 270Near the Money | 326Near the Money | |
SPHRNear the Money | $1.45Near the Money | $1.65Near the Money | $1.68Near the Money | $-0.07Near the Money | 61Near the Money | 2,393Near the Money | SPHRIn the Money | $3.80In the Money | $4.10In the Money | $3.88In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
SPHROut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.00Out of the Money | 89Out of the Money | 5,099Out of the Money | SPHRIn the Money | $5.60In the Money | $6.00In the Money | $5.12In the Money | $-1.39In the Money | 2In the Money | 460In the Money | |
SPHROut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-0.30Out of the Money | 25Out of the Money | 925Out of the Money | SPHRIn the Money | $7.80In the Money | $8.20In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 240In the Money | |
SPHROut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.18Out of the Money | 4Out of the Money | 1,210Out of the Money | SPHRIn the Money | $10.00In the Money | $10.50In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 255In the Money | |
SPHROut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.20Out of the Money | 7Out of the Money | 181Out of the Money | SPHRIn the Money | $12.20In the Money | $12.90In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
SPHROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 701Out of the Money | SPHRIn the Money | $14.00In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SPHRIn the Money | $16.50In the Money | $19.20In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | SPHRIn the Money | $19.10In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPHRIn the Money | $24.30In the Money | $25.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $28.30In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |