• LAST PRICE
    76.4800
  • TODAY'S CHANGE (%)
    Trending Down-1.8100 (-2.3119%)
  • Bid / Lots
    75.0000/ 1
  • Ask / Lots
    78.0000/ 3
  • Open / Previous Close
    76.8100 / 78.2900
  • Day Range
    Low 75.8550
    High 78.3900
  • 52 Week Range
    Low 65.0000
    High 150.7900
  • Volume
    2,072,956
    above 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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$30.60In the Money
$32.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
20Out of the Money
100Out of the Money
SPLKIn the Money
$25.80In the Money
$26.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.23Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$25.00In the Money
$25.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out 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
SPLKIn the Money
$23.95In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.23Out of the Money
$0.05Out of the Money
$0.05Out of the Money
30Out of the Money
---Out of the Money
SPLKIn the Money
$22.70In the Money
$23.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.01Out of the Money
164Out of the Money
12Out of the Money
SPLKIn the Money
$22.05In the Money
$23.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.07Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-0.01Out of the Money
201Out of the Money
1Out of the Money
SPLKIn the Money
$21.30In the Money
$22.50In the Money
$23.99In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.15Out of the Money
$0.29Out of the Money
$0.15Out of the Money
$-0.01Out of the Money
9Out of the Money
19Out of the Money
SPLKIn the Money
$20.35In the Money
$21.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.08Out of the Money
$0.49Out of the Money
$0.20Out of the Money
$-0.41Out of the Money
102Out of the Money
8Out of the Money
SPLKIn the Money
$18.95In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.18Out of the Money
$0.40Out of the Money
$0.31Out of the Money
$0.09Out of the Money
8Out of the Money
10Out of the Money
SPLKIn the Money
$18.45In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.31Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$0.03Out of the Money
33Out of the Money
55Out of the Money
SPLKIn the Money
$17.55In the Money
$18.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.39Out of the Money
$0.45Out of the Money
$0.41Out of the Money
$0.06Out of the Money
64Out of the Money
400Out of the Money
SPLKIn the Money
$16.60In the Money
$17.70In the Money
$18.86In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.46Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.05Out of the Money
208Out of the Money
73Out of the Money
SPLKIn the Money
$15.60In the Money
$16.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.56Out of the Money
$0.74Out of the Money
$0.55Out of the Money
$0.05Out of the Money
1Out of the Money
5Out of the Money
SPLKIn the Money
$15.10In the Money
$16.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.70Out of the Money
$0.82Out of the Money
$0.81Out of the Money
$0.23Out of the Money
21Out of the Money
4Out of the Money
SPLKIn the Money
$14.20In the Money
$14.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.82Out of the Money
$0.98Out of the Money
$0.95Out of the Money
$0.30Out of the Money
14Out of the Money
29Out of the Money
SPLKIn the Money
$13.25In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.99Out of the Money
$1.19Out of the Money
$1.13Out of the Money
$0.35Out of the Money
18Out of the Money
22Out of the Money
SPLKIn the Money
$12.40In the Money
$13.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.16Out of the Money
$1.20Out of the Money
$1.20Out of the Money
$0.30Out of the Money
157Out of the Money
31Out of the Money
SPLKIn the Money
$11.60In the Money
$12.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.36Out of the Money
$1.57Out of the Money
$1.52Out of the Money
$0.48Out of the Money
49Out of the Money
34Out of the Money
SPLKIn the Money
$11.05In the Money
$11.45In the Money
$13.35In the Money
$0.00In the Money
---In the Money
6In the Money
SPLKOut of the Money
$1.62Out of the Money
$1.81Out of the Money
$1.73Out of the Money
$0.53Out of the Money
48Out of the Money
323Out of the Money
SPLKIn the Money
$10.25In the Money
$10.70In the Money
$10.45In the Money
$-0.05In the Money
10In the Money
7In the Money
SPLKOut of the Money
$1.84Out of the Money
$2.04Out of the Money
$2.04Out of the Money
$0.62Out of the Money
874Out of the Money
1,087Out of the Money
SPLKIn the Money
$9.60In the Money
$9.95In the Money
$9.25In the Money
$0.00In the Money
---In the Money
12In the Money
SPLKOut of the Money
$2.13Out of the Money
$2.28Out of the Money
$2.26Out of the Money
$0.68Out of the Money
1,052Out of the Money
701Out of the Money
SPLKIn the Money
$8.90In the Money
$9.25In the Money
$8.72In the Money
$-1.84In the Money
10In the Money
20In the Money
SPLKOut of the Money
$2.41Out of the Money
$2.59Out of the Money
$2.58Out of the Money
$0.73Out of the Money
520Out of the Money
91Out of the Money
SPLKIn the Money
$8.25In the Money
$8.65In the Money
$8.25In the Money
$-0.10In the Money
3In the Money
18In the Money
SPLKOut of the Money
$2.73Out of the Money
$2.97Out of the Money
$2.86Out of the Money
$0.81Out of the Money
52Out of the Money
24Out of the Money
SPLKIn the Money
$7.60In the Money
$7.90In the Money
$7.46In the Money
$-1.54In the Money
3In the Money
22In the Money
SPLKOut of the Money
$3.10Out of the Money
$3.25Out of the Money
$3.24Out of the Money
$0.75Out of the Money
6Out of the Money
67Out of the Money
SPLKIn the Money
$7.00In the Money
$7.30In the Money
$6.70In the Money
$-0.45In the Money
7In the Money
60In the Money
SPLKOut of the Money
$3.50Out of the Money
$3.65Out of the Money
$3.70Out of the Money
$1.02Out of the Money
11Out of the Money
643Out of the Money
SPLKIn the Money
$6.45In the Money
$6.65In the Money
$6.55In the Money
$-0.47In the Money
7In the Money
63In the Money
SPLKNear the Money
$3.90Near the Money
$4.05Near the Money
$4.01Near the Money
$0.87Near the Money
838Near the Money
436Near the Money
SPLKIn the Money
$5.90In the Money
$6.10In the Money
$5.86In the Money
$-0.14In the Money
7In the Money
74In the Money
SPLKNear the Money
$4.30Near the Money
$4.50Near the Money
$4.50Near the Money
$1.10Near the Money
411Near the Money
151Near the Money
SPLKUnderlying issue's last price
$5.35Underlying issue's last price
$5.55Underlying issue's last price
$5.17Underlying issue's last price
$-0.53Underlying issue's last price
21Underlying issue's last price
23Underlying issue's last price
Filter Table By Strike Price of$76.00Underlying issue's last price
SPLKUnderlying issue's last price
$4.80Underlying issue's last price
$5.00Underlying issue's last price
$4.98Underlying issue's last price
$1.06Underlying issue's last price
21Underlying issue's last price
74Underlying issue's last price
SPLKNear the Money
$4.90Near the Money
$5.05Near the Money
$4.85Near the Money
$-0.50Near the Money
35Near the Money
58Near the Money
SPLKIn the Money
$5.25In the Money
$5.50In the Money
$5.60In the Money
$1.30In the Money
83In the Money
326In the Money
SPLKNear the Money
$4.45Near the Money
$4.65Near the Money
$4.35Near the Money
$-0.83Near the Money
8Near the Money
112Near the Money
SPLKIn the Money
$5.80In the Money
$6.10In the Money
$5.65In the Money
$0.80In the Money
15In the Money
123In the Money
SPLKNear the Money
$4.05Near the Money
$4.25Near the Money
$4.05Near the Money
$-0.75Near the Money
15Near the Money
1,002Near the Money
SPLKIn the Money
$6.40In the Money
$6.65In the Money
$5.65In the Money
$0.65In the Money
3In the Money
35In the Money
SPLKOut of the Money
$3.65Out of the Money
$3.85Out of the Money
$3.65Out of the Money
$-0.66Out of the Money
91Out of the Money
204Out of the Money
SPLKIn the Money
$7.05In the Money
$7.30In the Money
$7.40In the Money
$1.50In the Money
5In the Money
47In the Money
SPLKOut of the Money
$3.30Out of the Money
$3.50Out of the Money
$3.25Out of the Money
$-0.65Out of the Money
18Out of the Money
169Out of the Money
SPLKIn the Money
$7.70In the Money
$7.90In the Money
$6.45In the Money
$0.00In the Money
---In the Money
50In the Money
SPLKOut of the Money
$2.97Out of the Money
$3.15Out of the Money
$2.95Out of the Money
$-0.65Out of the Money
10Out of the Money
308Out of the Money
SPLKIn the Money
$8.30In the Money
$8.60In the Money
$6.78In the Money
$0.00In the Money
---In the Money
32In the Money
SPLKOut of the Money
$2.58Out of the Money
$2.85Out of the Money
$2.65Out of the Money
$-0.40Out of the Money
59Out of the Money
9Out of the Money
SPLKIn the Money
$9.05In the Money
$9.30In the Money
$8.40In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$2.34Out of the Money
$2.57Out of the Money
$2.20Out of the Money
$-0.67Out of the Money
28Out of the Money
12Out of the Money
SPLKIn the Money
$9.75In the Money
$10.00In the Money
$8.40In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$2.12Out of the Money
$2.30Out of the Money
$2.07Out of the Money
$-0.62Out of the Money
251Out of the Money
169Out of the Money
SPLKIn the Money
$10.50In the Money
$10.80In the Money
$10.84In the Money
$1.94In the Money
1In the Money
141In the Money
SPLKOut of the Money
$1.92Out of the Money
$2.10Out of the Money
$1.76Out of the Money
$-0.50Out of the Money
36Out of the Money
68Out of the Money
SPLKIn the Money
$11.20In the Money
$11.55In the Money
$11.35In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$1.71Out of the Money
$1.88Out of the Money
$1.75Out of the Money
$-0.38Out of the Money
40Out of the Money
22Out of the Money
SPLKIn the Money
$11.85In the Money
$12.40In the Money
$5.95In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$1.44Out of the Money
$1.66Out of the Money
$1.54Out of the Money
$-0.42Out of the Money
40Out of the Money
132Out of the Money
SPLKIn the Money
$12.85In the Money
$13.20In the Money
$12.45In the Money
$5.05In the Money
4In the Money
4In the Money
SPLKOut of the Money
$1.28Out of the Money
$1.51Out of the Money
$1.53Out of the Money
$-0.19Out of the Money
10Out of the Money
78Out of the Money
SPLKIn the Money
$13.60In the Money
$14.05In the Money
$13.99In the Money
$-1.46In the Money
21In the Money
22In the Money
SPLKOut of the Money
$1.20Out of the Money
$1.34Out of the Money
$1.14Out of the Money
$-0.40Out of the Money
34Out of the Money
1,369Out of the Money
SPLKIn the Money
$14.50In the Money
$15.25In the Money
$13.26In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$1.07Out of the Money
$1.22Out of the Money
$1.02Out of the Money
$-0.33Out of the Money
11Out of the Money
107Out of the Money
SPLKIn the Money
$15.30In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.96Out of the Money
$1.09Out of the Money
$0.93Out of the Money
$-0.27Out of the Money
31Out of the Money
33Out of the Money
SPLKIn the Money
$16.15In the Money
$16.75In the Money
$14.50In the Money
$0.00In the Money
---In the Money
6In the Money
SPLKOut of the Money
$0.83Out of the Money
$1.03Out of the Money
$0.87Out of the Money
$-0.14Out of the Money
13Out of the Money
12Out of the Money
SPLKIn the Money
$16.95In the Money
$17.85In the Money
$9.95In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.75Out of the Money
$0.88Out of the Money
$0.75Out of the Money
$-0.23Out of the Money
15Out of the Money
76Out of the Money
SPLKIn the Money
$18.00In the Money
$18.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.67Out of the Money
$0.79Out of the Money
$0.70Out of the Money
$-0.23Out of the Money
35Out of the Money
228Out of the Money
SPLKIn the Money
$18.90In the Money
$19.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.59Out of the Money
$0.70Out of the Money
$0.61Out of the Money
$-0.09Out of the Money
13Out of the Money
20Out of the Money
SPLKIn the Money
$19.90In the Money
$20.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.52Out of the Money
$0.65Out of the Money
$0.54Out of the Money
$-0.16Out of the Money
20Out of the Money
91Out of the Money
SPLKIn the Money
$20.75In the Money
$21.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.47Out of the Money
$0.62Out of the Money
$0.66Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SPLKIn the Money
$21.65In the Money
$22.30In the Money
$23.75In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.41Out of the Money
$0.56Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$22.60In the Money
$23.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.37Out of the Money
$0.51Out of the Money
$0.39Out of the Money
$-0.07Out of the Money
27Out of the Money
132Out of the Money
SPLKIn the Money
$23.55In the Money
$24.80In the Money
$27.70In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.32Out of the Money
$0.41Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$24.50In the Money
$25.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.29Out of the Money
$0.37Out of the Money
$0.30Out of the Money
$-0.14Out of the Money
8Out of the Money
6Out of the Money
SPLKIn the Money
$25.45In the Money
$26.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.26Out of the Money
$0.35Out of the Money
$0.26Out of the Money
$0.26Out of the Money
16Out of the Money
---Out of the Money
SPLKIn the Money
$26.45In the Money
$27.40In the Money
$28.35In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.06Out of the Money
$0.53Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$27.50In the Money
$28.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.08Out of the Money
$0.45Out of the Money
$0.17Out of the Money
$-0.07Out of the Money
26Out of the Money
5Out of the Money
SPLKIn the Money
$28.35In the Money
$29.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.36Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$29.25In the Money
$30.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.32Out of the Money
$0.12Out of the Money
$-0.18Out of the Money
128Out of the Money
9Out of the Money
SPLKIn the Money
$33.30In the Money
$35.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.45Out of the Money
$0.06Out of the Money
$0.01Out of the Money
32Out of the Money
1Out of the Money
SPLKIn the Money
$38.20In the Money
$39.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
35Out of the Money
561Out of the Money
SPLKIn the Money
$43.20In the Money
$44.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money