• LAST PRICE
    85.0600
  • TODAY'S CHANGE (%)
    Trending Down-3.5800 (-4.0388%)
  • Bid / Lots
    85.0400/ 5
  • Ask / Lots
    85.0700/ 2
  • Open / Previous Close
    88.1300 / 88.6400
  • Day Range
    Low 84.0600
    High 88.7000
  • 52 Week Range
    Low 65.0000
    High 150.7900
  • Volume
    1,897,428
    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
$39.85In the Money
$40.45In 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
$0.00Out of the Money
---Out of the Money
70Out of the Money
SPLKIn the Money
$36.75In the Money
$37.45In 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
$36.30In the Money
$36.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$35.70In the Money
$36.35In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$35.25In the Money
$35.90In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$34.75In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
SPLKIn the Money
$33.75In 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
$32.75In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$31.75In the Money
$32.40In 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
$1.54Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$30.85In the Money
$31.30In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SPLKIn the Money
$29.75In the Money
$30.35In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
SPLKIn the Money
$28.65In the Money
$29.45In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$27.80In the Money
$28.35In 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
$0.95Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$26.70In 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
$0.17Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SPLKIn the Money
$25.75In the Money
$26.35In 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
$1.60Out of the Money
$0.73Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$24.80In the Money
$25.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
SPLKIn the Money
$23.75In the Money
$24.35In 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
$0.23Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$22.75In the Money
$23.45In 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
$0.46Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SPLKIn the Money
$21.80In the Money
$22.60In 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
$0.51Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$20.85In the Money
$21.50In 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
$0.17Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
SPLKIn the Money
$19.85In the Money
$20.35In the Money
$23.76In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
SPLKIn the Money
$18.75In the Money
$19.35In the Money
$12.00In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SPLKIn the Money
$17.85In the Money
$18.35In the Money
$10.60In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1,973Out of the Money
SPLKIn the Money
$16.60In the Money
$17.65In the Money
$18.00In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
655Out of the Money
SPLKIn the Money
$15.75In the Money
$16.45In the Money
$9.85In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
114Out of the Money
SPLKIn the Money
$14.95In the Money
$15.40In the Money
$19.16In the Money
$0.00In the Money
---In the Money
11In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
SPLKIn the Money
$14.00In the Money
$14.25In the Money
$15.60In the Money
$0.00In the Money
---In the Money
13In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
1Out of the Money
74Out of the Money
SPLKIn the Money
$12.95In the Money
$13.45In the Money
$12.85In the Money
$-6.37In the Money
1In the Money
14In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.24Out of the Money
13Out of the Money
81Out of the Money
SPLKIn the Money
$12.05In the Money
$12.30In the Money
$14.00In the Money
$-1.95In the Money
1In the Money
23In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
1Out of the Money
1,060Out of the Money
SPLKIn the Money
$11.00In the Money
$11.35In the Money
$13.00In the Money
$0.00In the Money
---In the Money
23In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.42Out of the Money
5Out of the Money
382Out of the Money
SPLKIn the Money
$10.05In the Money
$10.60In the Money
$13.60In the Money
$0.00In the Money
---In the Money
23In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.19Out of the Money
$0.12Out of the Money
$0.03Out of the Money
206Out of the Money
78Out of the Money
SPLKIn the Money
$9.00In the Money
$9.45In the Money
$12.10In the Money
$-1.35In the Money
1In the Money
137In the Money
SPLKOut of the Money
$0.11Out of the Money
$0.20Out of the Money
$0.14Out of the Money
$0.00Out of the Money
170Out of the Money
575Out of the Money
SPLKIn the Money
$8.10In the Money
$8.55In the Money
$14.45In the Money
$0.00In the Money
---In the Money
55In the Money
SPLKOut of the Money
$0.16Out of the Money
$0.26Out of the Money
$0.23Out of the Money
$0.10Out of the Money
94Out of the Money
168Out of the Money
SPLKIn the Money
$7.15In the Money
$7.65In the Money
$11.54In the Money
$0.00In the Money
---In the Money
37In the Money
SPLKOut of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.19Out of the Money
5Out of the Money
14Out of the Money
SPLKIn the Money
$6.35In the Money
$6.65In the Money
$8.25In the Money
$-4.61In the Money
1In the Money
335In the Money
SPLKOut of the Money
$0.34Out of the Money
$0.42Out of the Money
$0.42Out of the Money
$0.18Out of the Money
22Out of the Money
35Out of the Money
SPLKIn the Money
$5.50In the Money
$5.80In the Money
$5.67In the Money
$-3.08In the Money
8In the Money
52In the Money
SPLKOut of the Money
$0.49Out of the Money
$0.56Out of the Money
$0.52Out of the Money
$0.30Out of the Money
16Out of the Money
128Out of the Money
SPLKIn the Money
$4.70In the Money
$5.00In the Money
$4.80In the Money
$-3.44In the Money
4In the Money
11In the Money
SPLKOut of the Money
$0.68Out of the Money
$0.75Out of the Money
$0.76Out of the Money
$0.09Out of the Money
3Out of the Money
13Out of the Money
SPLKIn the Money
$4.00In the Money
$4.25In the Money
$6.35In the Money
$-1.45In the Money
1In the Money
19In the Money
SPLKOut of the Money
$0.92Out of the Money
$1.01Out of the Money
$1.21Out of the Money
$0.70Out of the Money
3Out of the Money
77Out of the Money
SPLKIn the Money
$3.30In the Money
$3.50In the Money
$6.98In the Money
$0.00In the Money
---In the Money
126In the Money
SPLKNear the Money
$1.22Near the Money
$1.33Near the Money
$1.56Near the Money
$1.01Near the Money
14Near the Money
9Near the Money
SPLKIn the Money
$2.71In the Money
$2.87In the Money
$2.78In the Money
$-3.29In the Money
6In the Money
18In the Money
SPLKNear the Money
$1.60Near the Money
$1.71Near the Money
$1.78Near the Money
$1.00Near the Money
112Near the Money
61Near the Money
SPLKUnderlying issue's last price
$2.18Underlying issue's last price
$2.31Underlying issue's last price
$2.35Underlying issue's last price
$-2.80Underlying issue's last price
40Underlying issue's last price
101Underlying issue's last price
Filter Table By Strike Price of$85.00Underlying issue's last price
SPLKUnderlying issue's last price
$2.06Underlying issue's last price
$2.17Underlying issue's last price
$2.15Underlying issue's last price
$1.10Underlying issue's last price
31Underlying issue's last price
166Underlying issue's last price
SPLKNear the Money
$1.73Near the Money
$1.84Near the Money
$1.60Near the Money
$-2.08Near the Money
46Near the Money
60Near the Money
SPLKIn the Money
$2.56In the Money
$2.70In the Money
$2.69In the Money
$1.44In the Money
35In the Money
252In the Money
SPLKNear the Money
$1.33Near the Money
$1.44Near the Money
$1.16Near the Money
$-2.09Near the Money
74Near the Money
106Near the Money
SPLKIn the Money
$3.15In the Money
$3.35In the Money
$3.15In the Money
$1.54In the Money
210In the Money
238In the Money
SPLKNear the Money
$1.00Near the Money
$1.11Near the Money
$0.88Near the Money
$-1.82Near the Money
221Near the Money
184Near the Money
SPLKIn the Money
$3.80In the Money
$4.00In the Money
$4.00In the Money
$2.00In the Money
53In the Money
49In the Money
SPLKOut of the Money
$0.75Out of the Money
$0.86Out of the Money
$0.67Out of the Money
$-1.88Out of the Money
209Out of the Money
282Out of the Money
SPLKIn the Money
$4.55In the Money
$4.75In the Money
$5.29In the Money
$3.04In the Money
12In the Money
49In the Money
SPLKOut of the Money
$0.56Out of the Money
$0.67Out of the Money
$0.62Out of the Money
$-1.22Out of the Money
157Out of the Money
428Out of the Money
SPLKIn the Money
$5.35In the Money
$5.65In the Money
$6.10In the Money
$3.20In the Money
37In the Money
65In the Money
SPLKOut of the Money
$0.40Out of the Money
$0.51Out of the Money
$0.40Out of the Money
$-1.06Out of the Money
41Out of the Money
231Out of the Money
SPLKIn the Money
$5.85In the Money
$6.65In the Money
$4.00In the Money
$0.02In the Money
4In the Money
52In the Money
SPLKOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.28Out of the Money
$-0.86Out of the Money
17Out of the Money
165Out of the Money
SPLKIn the Money
$7.10In the Money
$7.40In the Money
$5.30In the Money
$1.09In the Money
4In the Money
82In the Money
SPLKOut of the Money
$0.21Out of the Money
$0.30Out of the Money
$0.27Out of the Money
$-0.76Out of the Money
28Out of the Money
56Out of the Money
SPLKIn the Money
$7.65In the Money
$8.40In the Money
$4.05In the Money
$0.00In the Money
---In the Money
27In the Money
SPLKOut of the Money
$0.16Out of the Money
$0.23Out of the Money
$0.16Out of the Money
$-0.75Out of the Money
74Out of the Money
29Out of the Money
SPLKIn the Money
$8.85In the Money
$9.25In the Money
$9.75In the Money
$4.35In the Money
25In the Money
28In the Money
SPLKOut of the Money
$0.11Out of the Money
$0.18Out of the Money
$0.13Out of the Money
$-0.56Out of the Money
79Out of the Money
55Out of the Money
SPLKIn the Money
$9.60In the Money
$10.20In the Money
$6.50In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$-0.47Out of the Money
67Out of the Money
71Out of the Money
SPLKIn the Money
$10.70In the Money
$11.15In the Money
$6.05In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.29Out of the Money
25Out of the Money
22Out of the Money
SPLKIn the Money
$11.70In the Money
$12.25In the Money
$8.86In the Money
$0.00In the Money
---In the Money
25In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.17Out of the Money
$0.12Out of the Money
$-0.96Out of the Money
9Out of the Money
156Out of the Money
SPLKIn the Money
$12.65In the Money
$13.20In the Money
$11.10In the Money
$-1.22In the Money
1In the Money
6In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.24Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$13.75In the Money
$14.15In 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
$0.10Out of the Money
$0.05Out of the Money
$-0.16Out of the Money
1Out of the Money
118Out of the Money
SPLKIn the Money
$14.60In the Money
$15.25In the Money
$9.30In the Money
$0.00In the Money
---In the Money
32In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.19Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SPLKIn the Money
$15.60In the Money
$16.30In 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
$0.21Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
1Out of the Money
24Out of the Money
SPLKIn the Money
$16.55In the Money
$17.20In the Money
$15.05In the Money
$15.05In the Money
9In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.05Out of the Money
$-0.22Out of the Money
1Out of the Money
4Out of the Money
SPLKIn the Money
$17.55In the Money
$18.25In 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
$0.24Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$18.70In the Money
$19.15In 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
$0.12Out of the Money
$0.02Out of the Money
$-0.22Out of the Money
1Out of the Money
12Out of the Money
SPLKIn the Money
$19.75In the Money
$20.30In 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
$0.43Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$20.50In the Money
$21.20In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$24.65In the Money
$25.25In 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
$0.35Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$29.60In the Money
$30.35In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SPLKIn the Money
$34.70In the Money
$35.20In the Money
$32.45In the Money
$0.00In the Money
---In the Money
1In the Money