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 | $23.50In the Money | $27.40In the Money | ---In 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 | $21.00In the Money | $24.90In the Money | ---In 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 | 10Out of the Money | |
SPHRIn the Money | $18.70In the Money | $22.10In the Money | ---In 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 | 62Out of the Money | |
SPHRIn the Money | $16.20In the Money | $19.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $13.70In the Money | $17.10In the Money | $22.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPHRIn the Money | $11.10In the Money | $13.60In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 3In 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 | 86Out of the Money | |
SPHRIn the Money | $8.40In the Money | $10.90In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 16In 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 | 1,029Out of the Money | |
SPHRIn the Money | $7.20In the Money | $8.10In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 1,512In 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 | 91Out of the Money | |
SPHRIn the Money | $5.00In the Money | $5.60In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 49In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
SPHRIn the Money | $2.60In the Money | $3.30In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 5,936In the Money | SPHRNear the Money | $0.10Near the Money | $0.30Near the Money | $0.39Near the Money | $0.00Near the Money | ---Near the Money | 321Near the Money | |
SPHRUnderlying issue's last price | $0.75Underlying issue's last price | $1.40Underlying issue's last price | $0.97Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 303Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | SPHRUnderlying issue's last price | $0.80Underlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 668Underlying issue's last price |
SPHRNear the Money | $0.20Near the Money | $0.35Near the Money | $0.40Near the Money | $0.12Near the Money | 21Near the Money | 688Near the Money | SPHRIn the Money | $2.35In the Money | $2.85In the Money | $4.11In the Money | $0.00In the Money | ---In the Money | 191In 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 | 338Out of the Money | SPHRIn the Money | $4.50In the Money | $5.60In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 832In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 4Out of the Money | 1,638Out of the Money | SPHRIn the Money | $6.90In the Money | $7.50In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 212In the Money | |
SPHROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 928Out of the Money | SPHRIn the Money | $8.80In the Money | $10.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SPHROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,227Out of the Money | SPHRIn the Money | $11.70In the Money | $12.70In the Money | $7.17In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | SPHRIn the Money | $14.10In the Money | $15.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | SPHRIn the Money | $16.30In the Money | $18.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | SPHRIn the Money | $20.10In the Money | $24.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |