• LAST PRICE
    87.0300
  • TODAY'S CHANGE (%)
    Trending Up3.3100 (3.9537%)
  • Bid / Lots
    84.0800/ 1
  • Ask / Lots
    90.0000/ 1
  • Open / Previous Close
    84.0700 / 83.7200
  • Day Range
    Low 83.3000
    High 87.9400
  • 52 Week Range
    Low 65.0000
    High 150.7900
  • Volume
    2,206,896
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$40.90In the Money
$43.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
SPLKIn the Money
$38.05In the Money
$39.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$37.30In the Money
$39.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.72Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$37.40In the Money
$39.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$36.25In the Money
$38.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$35.75In the Money
$38.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.12Out of the Money
1Out of the Money
18Out of the Money
SPLKIn the Money
$35.50In the Money
$36.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$34.20In the Money
$35.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$33.60In the Money
$34.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$32.50In the Money
$33.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SPLKIn the Money
$31.55In the Money
$32.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
67Out of the Money
SPLKIn the Money
$30.35In the Money
$31.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.72Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$29.55In the Money
$30.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.72Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$28.50In the Money
$29.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SPLKIn the Money
$27.50In the Money
$28.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$-0.72Out of the Money
1Out of the Money
1Out of the Money
SPLKIn the Money
$26.60In the Money
$27.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
SPLKIn the Money
$25.15In the Money
$26.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$24.55In the Money
$25.45In the Money
$24.25In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SPLKIn the Money
$23.60In the Money
$24.35In the Money
$24.60In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.00Out of the Money
$1.26Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$22.70In the Money
$23.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$-0.14Out of the Money
1Out of the Money
126Out of the Money
SPLKIn the Money
$21.60In the Money
$22.45In the Money
$22.35In the Money
$3.05In the Money
9In the Money
9In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.01Out of the Money
22Out of the Money
38Out of the Money
SPLKIn the Money
$20.55In the Money
$21.40In the Money
$21.25In the Money
$9.25In the Money
9In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
22Out of the Money
39Out of the Money
SPLKIn the Money
$19.65In the Money
$20.40In the Money
$20.30In the Money
$9.70In the Money
9In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.18Out of the Money
22Out of the Money
1,973Out of the Money
SPLKIn the Money
$18.65In the Money
$19.35In the Money
$19.25In the Money
$1.25In the Money
9In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
29Out of the Money
645Out of the Money
SPLKIn the Money
$17.70In the Money
$18.40In the Money
$18.85In the Money
$9.00In the Money
9In the Money
9In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.07Out of the Money
23Out of the Money
114Out of the Money
SPLKIn the Money
$16.55In the Money
$17.45In the Money
$17.30In the Money
$-1.86In the Money
9In the Money
11In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
26Out of the Money
78Out of the Money
SPLKIn the Money
$15.65In the Money
$16.40In the Money
$16.25In the Money
$0.65In the Money
9In the Money
13In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
23Out of the Money
75Out of the Money
SPLKIn the Money
$14.65In the Money
$15.40In the Money
$15.50In the Money
$2.65In the Money
9In the Money
14In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
21Out of the Money
120Out of the Money
SPLKIn the Money
$13.55In the Money
$14.40In the Money
$14.25In the Money
$3.05In the Money
9In the Money
22In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
28Out of the Money
1,061Out of the Money
SPLKIn the Money
$12.65In the Money
$13.40In the Money
$13.25In the Money
$2.32In the Money
9In the Money
23In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
23Out of the Money
381Out of the Money
SPLKIn the Money
$11.75In the Money
$12.40In the Money
$12.25In the Money
$2.86In the Money
9In the Money
23In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
42Out of the Money
284Out of the Money
SPLKIn the Money
$10.75In the Money
$11.25In the Money
$12.10In the Money
$0.00In the Money
---In the Money
136In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
2Out of the Money
553Out of the Money
SPLKIn the Money
$9.80In the Money
$10.40In the Money
$7.23In the Money
$0.00In the Money
---In the Money
55In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.15Out of the Money
2Out of the Money
205Out of the Money
SPLKIn the Money
$8.75In the Money
$9.40In the Money
$6.06In the Money
$0.00In the Money
---In the Money
32In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.16Out of the Money
1Out of the Money
23Out of the Money
SPLKIn the Money
$7.80In the Money
$8.40In the Money
$8.10In the Money
$3.16In the Money
3In the Money
329In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$-0.17Out of the Money
12Out of the Money
75Out of the Money
SPLKIn the Money
$6.70In the Money
$7.40In the Money
$7.08In the Money
$3.23In the Money
1In the Money
44In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$-0.48Out of the Money
309Out of the Money
219Out of the Money
SPLKIn the Money
$5.70In the Money
$6.45In the Money
$5.74In the Money
$2.74In the Money
2In the Money
17In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.43Out of the Money
3Out of the Money
38Out of the Money
SPLKIn the Money
$4.60In the Money
$5.55In the Money
$4.82In the Money
$1.62In the Money
1In the Money
35In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.20Out of the Money
$-0.91Out of the Money
6Out of the Money
103Out of the Money
SPLKIn the Money
$4.00In the Money
$4.50In the Money
$4.98In the Money
$2.53In the Money
2In the Money
149In the Money
SPLKOut of the Money
$0.07Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.74Out of the Money
150Out of the Money
28Out of the Money
SPLKIn the Money
$2.78In the Money
$3.45In the Money
$3.40In the Money
$1.92In the Money
512In the Money
53In the Money
SPLKOut of the Money
$0.16Out of the Money
$0.24Out of the Money
$0.20Out of the Money
$-1.18Out of the Money
24Out of the Money
170Out of the Money
SPLKIn the Money
$2.30In the Money
$2.68In the Money
$3.00In the Money
$1.72In the Money
44In the Money
143In the Money
SPLKNear the Money
$0.32Near the Money
$0.41Near the Money
$0.42Near the Money
$-1.40Near the Money
14Near the Money
110Near the Money
SPLKIn the Money
$1.63In the Money
$1.79In the Money
$1.83In the Money
$1.08In the Money
631In the Money
257In the Money
SPLKNear the Money
$0.58Near the Money
$0.79Near the Money
$0.64Near the Money
$-2.28Near the Money
19Near the Money
169Near the Money
SPLKUnderlying issue's last price
$1.08Underlying issue's last price
$1.24Underlying issue's last price
$1.30Underlying issue's last price
$0.81Underlying issue's last price
63Underlying issue's last price
115Underlying issue's last price
Filter Table By Strike Price of$87.00Underlying issue's last price
SPLKUnderlying issue's last price
$1.01Underlying issue's last price
$1.20Underlying issue's last price
$1.00Underlying issue's last price
$-2.60Underlying issue's last price
30Underlying issue's last price
186Underlying issue's last price
SPLKNear the Money
$0.68Near the Money
$0.81Near the Money
$0.77Near the Money
$0.42Near the Money
110Near the Money
269Near the Money
SPLKIn the Money
$1.47In the Money
$1.86In the Money
$1.61In the Money
$-3.32In the Money
12In the Money
76In the Money
SPLKNear the Money
$0.41Near the Money
$0.51Near the Money
$0.44Near the Money
$0.21Near the Money
31Near the Money
275Near the Money
SPLKIn the Money
$2.14In the Money
$2.56In the Money
$3.15In the Money
$-3.26In the Money
5In the Money
50In the Money
SPLKNear the Money
$0.22Near the Money
$0.32Near the Money
$0.28Near the Money
$0.08Near the Money
165Near the Money
476Near the Money
SPLKIn the Money
$2.96In the Money
$3.40In the Money
$2.70In the Money
$-3.15In the Money
6In the Money
49In the Money
SPLKOut of the Money
$0.12Out of the Money
$0.20Out of the Money
$0.33Out of the Money
$0.22Out of the Money
92Out of the Money
101Out of the Money
SPLKIn the Money
$3.80In the Money
$4.45In the Money
$4.25In the Money
$-2.80In the Money
1In the Money
52In the Money
SPLKOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.22Out of the Money
$0.13Out of the Money
32Out of the Money
94Out of the Money
SPLKIn the Money
$4.70In the Money
$5.35In the Money
$4.29In the Money
$-3.11In the Money
9In the Money
79In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.00Out of the Money
41Out of the Money
70Out of the Money
SPLKIn the Money
$5.70In the Money
$6.40In the Money
$8.90In the Money
$0.00In the Money
---In the Money
27In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.13Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
4Out of the Money
93Out of the Money
SPLKIn the Money
$6.65In the Money
$7.60In the Money
$6.45In the Money
$-3.30In the Money
2In the Money
13In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.09Out of the Money
24Out of the Money
198Out of the Money
SPLKIn the Money
$7.65In the Money
$8.35In the Money
$8.05In the Money
$1.55In the Money
1In the Money
6In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
3Out of the Money
106Out of the Money
SPLKIn the Money
$8.65In the Money
$9.45In the Money
$6.05In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.13Out of the Money
1Out of the Money
23Out of the Money
SPLKIn the Money
$9.65In the Money
$10.40In the Money
$8.86In the Money
$0.00In the Money
---In the Money
24In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
6Out of the Money
158Out of the Money
SPLKIn the Money
$10.65In the Money
$11.40In the Money
$11.10In the Money
$0.00In the Money
---In the Money
7In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
SPLKIn the Money
$11.65In the Money
$12.50In the Money
$13.94In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
11Out of the Money
179Out of the Money
SPLKIn the Money
$12.25In the Money
$14.15In the Money
$9.30In the Money
$0.00In the Money
---In the Money
12In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
47Out of the Money
82Out of the Money
SPLKIn the Money
$13.65In the Money
$14.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
210Out of the Money
24Out of the Money
SPLKIn the Money
$14.65In the Money
$15.40In the Money
$15.05In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
180Out of the Money
4Out of the Money
SPLKIn the Money
$15.65In the Money
$16.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.94Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$16.65In the Money
$17.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
14Out of the Money
SPLKIn the Money
$17.65In the Money
$18.45In the Money
$27.95In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.01Out of the Money
2Out of the Money
---Out of the Money
SPLKIn the Money
$18.60In the Money
$19.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$22.65In the Money
$23.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$27.65In the Money
$28.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SPLKIn the Money
$32.60In the Money
$33.50In the Money
$35.39In the Money
$0.00In the Money
---In the Money
---In the Money