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 | $14.40In the Money | $18.10In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $12.90In the Money | $16.60In 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 | $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 | $11.90In the Money | $15.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
SPHRIn the Money | $10.90In 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 | $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 | $9.90In the Money | $13.60In 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 | $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 | $9.70In the Money | $12.30In 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 | $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 | $9.30In the Money | $11.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $8.60In the Money | $10.60In the Money | $8.00In the Money | $2.60In the Money | 1In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $6.80In the Money | $9.60In 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 | $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 | $6.50In the Money | $8.30In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
SPHRIn the Money | $5.50In the Money | $7.60In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
SPHRIn the Money | $4.50In the Money | $6.60In the Money | $4.60In the Money | $1.32In the Money | 1In the Money | 10In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
SPHRIn the Money | $3.80In the Money | $5.50In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | SPHROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 1Out of the Money | 31Out of the Money | |
SPHRIn the Money | $2.40In the Money | $4.30In the Money | $2.04In the Money | $0.24In the Money | 2In the Money | 9In the Money | SPHROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.80Out of the Money | 4Out of the Money | 7Out of the Money | |
SPHRIn the Money | $2.10In the Money | $2.70In the Money | $1.91In the Money | $0.51In the Money | 2In the Money | 19In the Money | SPHRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
SPHRIn the Money | $1.40In the Money | $1.55In the Money | $0.95In the Money | $0.20In the Money | 7In the Money | 14In the Money | SPHRNear the Money | $0.35Near the Money | $0.45Near the Money | $1.55Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
SPHRUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.75Underlying issue's last price | $0.31Underlying issue's last price | 14Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $1.82Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price |
SPHRNear the Money | $0.40Near the Money | $0.55Near the Money | $0.40Near the Money | $0.16Near the Money | 7Near the Money | 36Near the Money | SPHRIn the Money | $1.35In the Money | $1.90In 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 | $0.15Near the Money | $0.00Near the Money | 5Near the Money | 31Near the Money | SPHRIn the Money | $1.35In the Money | $2.80In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHRNear the Money | $0.05Near the Money | $0.20Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | SPHRIn the Money | $2.00In the Money | $4.20In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SPHRIn the Money | $3.80In the Money | $6.20In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 2Out of the Money | ---Out of the Money | SPHRIn the Money | $4.90In the Money | $7.10In 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 | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 2Out of the Money | SPHRIn the Money | $5.70In the Money | $8.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 11Out of the Money | SPHRIn the Money | $6.70In the Money | $9.10In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | $0.00Out 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 | $7.80In the Money | $10.10In 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 | $8.70In the Money | $11.00In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SPHRIn the Money | $10.00In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |