• LAST PRICE
    81.8399
  • TODAY'S CHANGE (%)
    Trending Up3.8099 (4.8826%)
  • Bid / Lots
    81.8000/ 1
  • Ask / Lots
    81.8400/ 3
  • Open / Previous Close
    80.4800 / 78.0300
  • Day Range
    Low 80.3800
    High 82.3500
  • 52 Week Range
    Low 75.1600
    High 176.6600
  • Volume
    1,499,161
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$26.55In the Money
$27.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$24.60In the Money
$25.05In the Money
$19.25In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$23.70In the Money
$24.10In the Money
$19.75In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$22.55In the Money
$23.05In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$21.55In the Money
$22.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$20.60In the Money
$21.05In 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
$0.32Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$19.65In the Money
$20.00In 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
$0.03Out of the Money
$0.01Out of the Money
$0.01Out of the Money
97Out of the Money
---Out of the Money
SPLKIn the Money
$18.65In the Money
$19.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$17.70In the Money
$18.05In 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
$0.11Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SPLKIn the Money
$16.55In the Money
$17.05In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SPLKIn the Money
$15.70In the Money
$16.05In the Money
$10.55In the Money
$0.00In the Money
---In the Money
31In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$14.60In the Money
$15.05In the Money
$13.45In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
799Out of the Money
SPLKIn the Money
$13.70In the Money
$14.10In 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
$0.14Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$12.75In the Money
$13.10In 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
$0.17Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$11.70In the Money
$12.10In the Money
$7.78In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
SPLKIn the Money
$10.75In the Money
$11.10In the Money
$8.15In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.04Out 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
$9.70In the Money
$10.15In 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
$0.26Out of the Money
$0.94Out of the Money
$0.00Out of the Money
---Out of the Money
2,000Out of the Money
SPLKIn the Money
$8.75In the Money
$9.15In 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
$0.14Out of the Money
$0.09Out of the Money
$-1.02Out of the Money
61Out of the Money
2,212Out of the Money
SPLKIn the Money
$7.85In the Money
$8.15In the Money
$3.25In the Money
$0.00In the Money
---In the Money
17In the Money
SPLKOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.69Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SPLKIn the Money
$6.85In the Money
$7.25In the Money
$6.15In the Money
$2.45In the Money
4In the Money
5In the Money
SPLKOut of the Money
$0.17Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.64Out of the Money
61Out of the Money
119Out of the Money
SPLKIn the Money
$5.85In the Money
$6.25In the Money
$5.20In the Money
$2.24In the Money
1In the Money
50In the Money
SPLKOut of the Money
$0.23Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$-0.93Out of the Money
55Out of the Money
61Out of the Money
SPLKIn the Money
$4.95In the Money
$5.35In the Money
$4.30In the Money
$1.70In the Money
2In the Money
52In the Money
SPLKOut of the Money
$0.33Out of the Money
$0.39Out of the Money
$0.35Out of the Money
$-1.07Out of the Money
28Out of the Money
48Out of the Money
SPLKIn the Money
$4.25In the Money
$4.50In the Money
$4.20In the Money
$2.20In the Money
10In the Money
31In the Money
SPLKOut of the Money
$0.47Out of the Money
$0.55Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
509Out of the Money
SPLKIn the Money
$3.45In the Money
$3.65In the Money
$3.75In the Money
$2.43In the Money
2In the Money
275In the Money
SPLKNear the Money
$0.66Near the Money
$0.75Near the Money
$0.72Near the Money
$-1.73Near the Money
27Near the Money
1,081Near the Money
SPLKIn the Money
$2.70In the Money
$2.90In the Money
$2.50In the Money
$1.41In the Money
7In the Money
236In the Money
SPLKNear the Money
$0.90Near the Money
$1.03Near the Money
$1.10Near the Money
$-2.90Near the Money
23Near the Money
51Near the Money
SPLKUnderlying issue's last price
$2.15Underlying issue's last price
$2.25Underlying issue's last price
$1.91Underlying issue's last price
$1.35Underlying issue's last price
51Underlying issue's last price
90Underlying issue's last price
Filter Table By Strike Price of$81.00Underlying issue's last price
SPLKUnderlying issue's last price
$1.29Underlying issue's last price
$1.36Underlying issue's last price
$1.52Underlying issue's last price
$-3.71Underlying issue's last price
43Underlying issue's last price
24Underlying issue's last price
SPLKNear the Money
$1.61Near the Money
$1.70Near the Money
$1.68Near the Money
$1.13Near the Money
66Near the Money
199Near the Money
SPLKIn the Money
$1.74In the Money
$1.82In the Money
$1.83In the Money
$-2.77In the Money
44In the Money
16In the Money
SPLKNear the Money
$1.09Near the Money
$1.25Near the Money
$1.26Near the Money
$0.93Near the Money
33Near the Money
37Near the Money
SPLKIn the Money
$2.24In the Money
$2.53In the Money
$2.47In the Money
$-2.78In the Money
1In the Money
31In the Money
SPLKNear the Money
$0.78Near the Money
$0.91Near the Money
$0.90Near the Money
$0.67Near the Money
1Near the Money
45Near the Money
SPLKIn the Money
$2.90In the Money
$3.05In the Money
$6.00In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.57Out of the Money
$0.65Out of the Money
$0.57Out of the Money
$0.32Out of the Money
13Out of the Money
617Out of the Money
SPLKIn the Money
$3.65In the Money
$3.85In the Money
$9.25In the Money
$0.00In the Money
---In the Money
16In the Money
SPLKOut of the Money
$0.38Out of the Money
$0.49Out of the Money
$0.42Out of the Money
$0.27Out of the Money
76Out of the Money
78Out of the Money
SPLKIn the Money
$4.45In the Money
$4.70In the Money
$4.45In the Money
$-5.48In the Money
4In the Money
31In the Money
SPLKOut of the Money
$0.25Out of the Money
$0.32Out of the Money
$0.33Out of the Money
$0.17Out of the Money
23Out of the Money
405Out of the Money
SPLKIn the Money
$5.30In the Money
$5.60In the Money
$6.10In the Money
$0.00In the Money
---In the Money
17In the Money
SPLKOut of the Money
$0.18Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$0.03Out of the Money
9Out of the Money
122Out of the Money
SPLKIn the Money
$6.25In the Money
$6.45In the Money
$6.66In the Money
$-2.34In the Money
3In the Money
7In the Money
SPLKOut of the Money
$0.12Out of the Money
$0.19Out of the Money
$0.17Out of the Money
$-0.66Out of the Money
13Out of the Money
1Out of the Money
SPLKIn the Money
$7.10In the Money
$7.60In the Money
$11.50In the Money
$0.00In the Money
---In the Money
19In the Money
SPLKOut of the Money
$0.09Out of the Money
$0.17Out of the Money
$0.13Out of the Money
$-0.06Out of the Money
24Out of the Money
55Out of the Money
SPLKIn the Money
$8.10In the Money
$8.50In the Money
$9.36In the Money
$-3.25In the Money
1In the Money
12In the Money
SPLKOut of the Money
$0.06Out of the Money
$0.18Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$9.05In the Money
$9.50In the Money
$15.20In the Money
$0.00In the Money
---In the Money
31In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.17Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SPLKIn the Money
$10.05In the Money
$10.55In the Money
$15.85In the Money
$0.00In the Money
---In the Money
11In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.16Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$11.10In the Money
$11.50In the Money
$15.74In the Money
$0.00In the Money
---In the Money
7In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.16Out of the Money
$4.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$12.05In the Money
$12.45In the Money
$4.45In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.15Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
SPLKIn the Money
$13.05In the Money
$13.60In the Money
$13.75In the Money
$-4.30In the Money
3In the Money
64In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.15Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
SPLKIn the Money
$14.05In the Money
$14.45In 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
$0.16Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
SPLKIn the Money
$15.05In the Money
$15.50In the Money
$7.30In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
SPLKIn the Money
$16.05In the Money
$16.50In the Money
$21.97In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.13Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
SPLKIn the Money
$17.05In the Money
$17.55In the Money
$9.60In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
SPLKIn the Money
$18.00In the Money
$18.45In 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
$0.09Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
SPLKIn the Money
$19.00In the Money
$19.50In the Money
$17.17In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$20.00In the Money
$20.45In 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
$0.13Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$21.00In the Money
$21.55In the Money
$9.56In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.24Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$22.00In the Money
$22.55In 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
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
1Out of the Money
1,264Out of the Money
SPLKIn the Money
$23.00In the Money
$23.50In the Money
$28.82In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$24.00In the Money
$24.60In the Money
$19.85In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$25.00In the Money
$25.50In the Money
$26.90In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
10Out of the Money
160Out of the Money
SPLKIn the Money
$25.95In the Money
$26.45In the Money
$21.35In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.06Out of the Money
20Out of the Money
---Out of the Money
SPLKIn the Money
$27.00In the Money
$27.50In 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
$0.06Out of the Money
$0.06Out of the Money
$0.01Out of the Money
50Out of the Money
13Out of the Money
SPLKIn the Money
$28.00In the Money
$28.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$28.95In the Money
$29.60In the Money
$17.69In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SPLKIn the Money
$29.90In the Money
$30.55In the Money
$14.25In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$30.90In the Money
$31.70In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$31.95In the Money
$32.75In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$32.95In the Money
$33.60In 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
$34.00In the Money
$34.65In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$34.95In the Money
$35.65In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$35.95In the Money
$36.50In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$36.95In the Money
$37.70In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$37.95In the Money
$38.55In 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
$0.07Out of the Money
$0.04Out of the Money
$0.04Out of the Money
40Out of the Money
---Out of the Money
SPLKIn the Money
$38.95In the Money
$39.65In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$39.85In the Money
$40.50In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
SPLKIn the Money
$40.95In the Money
$41.55In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
161Out of the Money
168Out of the Money
SPLKIn the Money
$42.90In the Money
$43.45In 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
$0.05Out of the Money
$0.03Out of the Money
$0.01Out of the Money
8Out of the Money
17Out of the Money
SPLKIn the Money
$47.95In the Money
$48.65In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
66Out of the Money
18Out of the Money
SPLKIn the Money
$52.95In the Money
$53.45In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
71Out of the Money
308Out of the Money
SPLKIn the Money
$57.95In the Money
$58.55In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
455Out of the Money
925Out of the Money
SPLKIn the Money
$63.00In the Money
$63.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money