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 | $21.70In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $19.00In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $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 | $16.50In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $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 | $14.00In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
SPHRIn the Money | $11.70In the Money | $14.10In 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 | $9.70In the Money | $11.50In the Money | $10.75In the Money | $0.75In the Money | 1In 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 | $7.20In the Money | $7.70In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 34In 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 | 152Out of the Money | |
SPHRIn the Money | $4.20In the Money | $6.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 14Out of the Money | 259Out of the Money | |
SPHRUnderlying issue's last price | $1.55Underlying issue's last price | $2.60Underlying issue's last price | $3.15Underlying issue's last price | $-1.56Underlying issue's last price | 93Underlying issue's last price | 191Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | SPHRUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,937Underlying issue's last price |
SPHRNear the Money | ---Near the Money | $0.25Near the Money | $0.77Near the Money | $0.52Near the Money | 115Near the Money | 4,033Near the Money | SPHRNear the Money | ---Near the Money | $1.95Near the Money | $0.05Near the Money | $-0.39Near the Money | 58Near the Money | 1,001Near the Money | |
SPHRNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.06Near the Money | 2Near the Money | 1,276Near the Money | SPHRIn the Money | $1.40In the Money | $3.60In the Money | $2.50In the Money | $-0.06In the Money | 39In the Money | 1,289In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 13Out of the Money | 3,280Out of the Money | SPHRIn the Money | $3.70In the Money | $6.70In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 333In the Money | |
SPHROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 5,516Out of the Money | SPHRIn the Money | $6.20In the Money | $9.10In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 2,494Out of the Money | SPHRIn the Money | $8.70In the Money | $11.40In the Money | $10.04In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,479Out of the Money | SPHRIn the Money | $10.70In the Money | $14.10In the Money | $6.10In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 494Out of the Money | SPHRIn the Money | $13.20In the Money | $16.70In the Money | $10.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 771Out of the Money | SPHRIn the Money | $15.40In the Money | $19.10In the Money | $11.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | SPHRIn the Money | $17.90In the Money | $21.50In the Money | $14.20In 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 | 767Out of the Money | SPHRIn the Money | $22.90In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | SPHRIn the Money | $27.90In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $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 | $32.90In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |