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 | $22.80In the Money | $26.70In 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 | $20.30In the Money | $24.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
SPHRIn the Money | $17.80In the Money | $21.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
SPHRIn the Money | $15.30In the Money | $19.00In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $13.50In the Money | $15.10In 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 | $11.90In the Money | $12.40In the Money | $12.20In the Money | $1.60In the Money | 3In 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 | $9.50In the Money | $11.00In 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 | $7.10In the Money | $7.40In the Money | $6.90In the Money | $1.75In the Money | 2In 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 | $4.70In the Money | $6.10In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 49In the Money | SPHROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 3Out of the Money | 227Out of the Money | |
SPHRUnderlying issue's last price | $2.50Underlying issue's last price | $4.30Underlying issue's last price | $2.61Underlying issue's last price | $0.46Underlying issue's last price | 29Underlying issue's last price | 5,938Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | SPHRUnderlying issue's last price | $0.25Underlying issue's last price | $0.35Underlying issue's last price | $0.39Underlying issue's last price | $-0.08Underlying issue's last price | 3Underlying issue's last price | 318Underlying issue's last price |
SPHRNear the Money | $0.90Near the Money | $1.00Near the Money | $0.97Near the Money | $0.24Near the Money | 119Near the Money | 203Near the Money | SPHRIn the Money | $1.10In the Money | $1.25In the Money | $1.35In the Money | $-0.25In the Money | 183In the Money | 619In the Money | |
SPHRNear the Money | $0.20Near the Money | $0.30Near the Money | $0.28Near the Money | $0.08Near the Money | 32Near the Money | 684Near the Money | SPHRIn the Money | $2.85In the Money | $3.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 31Out of the Money | 326Out of the Money | SPHRIn the Money | $5.10In the Money | $6.90In 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 | $0.01Out of the Money | $-0.02Out of the Money | 61Out of the Money | 1,646Out of the Money | SPHRIn the Money | $6.20In the Money | $7.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 928Out of the Money | SPHRIn the Money | $9.10In the Money | $10.50In 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 | $11.10In the Money | $13.70In the Money | $7.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.55Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | SPHRIn the Money | $14.70In the Money | $16.20In 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 | $15.80In the Money | $18.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | SPHRIn the Money | $22.50In the Money | $23.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |