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 | $24.60In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $22.50In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $19.80In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPHRIn the Money | $17.60In the Money | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
SPHRIn the Money | $15.20In the Money | $18.40In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
SPHRIn the Money | $12.80In the Money | $15.90In the Money | $13.03In the Money | $0.00In the Money | ---In the Money | 18In the Money | SPHROut of the Money | ---Out of the Money | $1.85Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
SPHRIn the Money | $10.30In the Money | $13.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 33In the Money | SPHROut of the Money | $0.05Out of the Money | $1.80Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
SPHRIn the Money | $8.00In the Money | $10.70In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 34In the Money | SPHROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 2Out of the Money | 380Out of the Money | |
SPHRIn the Money | $6.40In the Money | $7.60In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 189In the Money | SPHROut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,018Out of the Money | |
SPHRIn the Money | $4.40In the Money | $4.60In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 4,552In the Money | SPHROut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | 25Out of the Money | 1,022Out of the Money | |
SPHRUnderlying issue's last price | $2.75Underlying issue's last price | $2.90Underlying issue's last price | $3.23Underlying issue's last price | $-0.27Underlying issue's last price | 100Underlying issue's last price | 1,023Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | SPHRUnderlying issue's last price | $1.45Underlying issue's last price | $1.65Underlying issue's last price | $1.55Underlying issue's last price | $0.00Underlying issue's last price | 114Underlying issue's last price | 1,306Underlying issue's last price |
SPHRNear the Money | $1.65Near the Money | $1.75Near the Money | $2.05Near the Money | $0.15Near the Money | 998Near the Money | 2,951Near the Money | SPHRIn the Money | $2.85In the Money | $2.95In the Money | $2.70In the Money | $-0.15In the Money | 631In the Money | 450In the Money | |
SPHROut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $-0.52Out of the Money | 3,077Out of the Money | 14,439Out of the Money | SPHRIn the Money | $3.30In the Money | $4.70In the Money | $4.62In the Money | $0.72In the Money | 1In the Money | 384In the Money | |
SPHROut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 977Out of the Money | 3,392Out of the Money | SPHRIn the Money | $6.50In the Money | $6.90In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 233In the Money | |
SPHROut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,476Out of the Money | SPHRIn the Money | $7.10In the Money | $9.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
SPHROut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 7Out of the Money | 499Out of the Money | SPHRIn the Money | $11.00In the Money | $11.70In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPHROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 770Out of the Money | SPHRIn the Money | $13.50In the Money | $14.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
SPHROut of the Money | ---Out of the Money | $1.85Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | SPHRIn the Money | $15.20In the Money | $17.80In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPHROut of the Money | ---Out of the Money | $1.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 768Out of the Money | SPHRIn the Money | $20.30In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | SPHRIn the Money | $25.20In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPHROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SPHRIn the Money | $29.20In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |