• LAST PRICE
    77.8000
  • TODAY'S CHANGE (%)
    Trending Down-4.2500 (-5.1798%)
  • Bid / Lots
    77.5100/ 2
  • Ask / Lots
    78.6100/ 2
  • Open / Previous Close
    79.6600 / 82.0500
  • Day Range
    Low 76.4300
    High 79.7700
  • 52 Week Range
    Low 76.4300
    High 176.6600
  • Volume
    2,890,394
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$22.45In the Money
$23.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,100Out of the Money
SPLKIn the Money
$17.50In the Money
$18.10In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$12.55In the Money
$13.10In the Money
$14.90In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
214Out of the Money
SPLKIn the Money
$11.60In the Money
$12.10In the Money
$16.85In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$10.60In the Money
$11.20In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$9.65In the Money
$10.10In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$8.55In the Money
$9.10In 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
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SPLKIn the Money
$7.55In the Money
$8.15In the Money
$12.80In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
1Out of the Money
12Out of the Money
SPLKIn the Money
$6.55In the Money
$7.10In 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
$0.15Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
173Out of the Money
SPLKIn the Money
$5.55In the Money
$6.05In 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
$0.17Out of the Money
$0.10Out of the Money
$-0.03Out of the Money
11Out of the Money
3Out of the Money
SPLKIn the Money
$4.30In the Money
$5.35In the Money
$6.35In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.12Out of the Money
$-0.20Out of the Money
4Out of the Money
1Out of the Money
SPLKIn the Money
$3.75In the Money
$4.15In the Money
$4.20In the Money
$-1.25In the Money
2In the Money
1In the Money
SPLKOut of the Money
$0.09Out of the Money
$0.16Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SPLKIn the Money
$2.11In the Money
$3.45In the Money
$3.25In the Money
$-1.35In the Money
2In the Money
2In the Money
SPLKNear the Money
$0.16Near the Money
$0.36Near the Money
$0.25Near the Money
$0.09Near the Money
34Near the Money
65Near the Money
SPLKIn the Money
$1.46In the Money
$2.52In the Money
$2.24In the Money
$-1.61In the Money
19In the Money
11In the Money
SPLKNear the Money
$0.32Near the Money
$0.64Near the Money
$0.39Near the Money
$0.04Near the Money
2,361Near the Money
22Near the Money
SPLKUnderlying issue's last price
$0.89Underlying issue's last price
$1.72Underlying issue's last price
$1.71Underlying issue's last price
$-2.49Underlying issue's last price
13Underlying issue's last price
8Underlying issue's last price
Filter Table By Strike Price of$77.00Underlying issue's last price
SPLKUnderlying issue's last price
$0.49Underlying issue's last price
$0.89Underlying issue's last price
$1.04Underlying issue's last price
$0.86Underlying issue's last price
527Underlying issue's last price
611Underlying issue's last price
SPLKNear the Money
$0.72Near the Money
$0.98Near the Money
$0.94Near the Money
$-1.55Near the Money
155Near the Money
21Near the Money
SPLKIn the Money
$0.90In the Money
$1.14In the Money
$1.46In the Money
$1.00In the Money
1In the Money
968In the Money
SPLKNear the Money
$0.48Near the Money
$0.64Near the Money
$0.46Near the Money
$-2.15Near the Money
5Near the Money
36Near the Money
SPLKIn the Money
$1.51In the Money
$1.94In the Money
$0.42In the Money
$0.00In the Money
---In the Money
123In the Money
SPLKNear the Money
$0.26Near the Money
$0.39Near the Money
$0.16Near the Money
$-2.74Near the Money
98Near the Money
43Near the Money
SPLKIn the Money
$2.28In the Money
$2.70In the Money
$2.50In the Money
$1.64In the Money
15In the Money
60In the Money
SPLKOut of the Money
$0.14Out of the Money
$0.24Out of the Money
$0.21Out of the Money
$-1.54Out of the Money
9Out of the Money
53Out of the Money
SPLKIn the Money
$3.15In the Money
$3.45In the Money
$3.40In the Money
$2.30In the Money
1In the Money
68In the Money
SPLKOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-1.38Out of the Money
5Out of the Money
221Out of the Money
SPLKIn the Money
$4.10In the Money
$4.40In the Money
$5.10In the Money
$3.51In the Money
7In the Money
139In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-1.08Out of the Money
102Out of the Money
124Out of the Money
SPLKIn the Money
$5.00In the Money
$5.50In the Money
$5.80In the Money
$3.05In the Money
1In the Money
52In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.05Out of the Money
$-0.55Out of the Money
62Out of the Money
1,687Out of the Money
SPLKIn the Money
$6.00In the Money
$6.35In the Money
$5.10In the Money
$0.00In the Money
---In the Money
361In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.45Out of the Money
13Out of the Money
200Out of the Money
SPLKIn the Money
$7.00In the Money
$7.35In the Money
$7.10In the Money
$0.85In the Money
57In the Money
212In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.23Out of the Money
10Out of the Money
50Out of the Money
SPLKIn the Money
$7.95In the Money
$8.55In the Money
$4.00In the Money
$0.00In the Money
---In the Money
32In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
SPLKIn the Money
$9.00In the Money
$9.65In the Money
$6.80In the Money
$0.00In the Money
---In the Money
8In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.11Out of the Money
58Out of the Money
122Out of the Money
SPLKIn the Money
$9.85In the Money
$10.50In the Money
$6.85In the Money
$0.00In the Money
---In the Money
26In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SPLKIn the Money
$11.00In the Money
$11.40In the Money
$6.05In the Money
$0.00In the Money
---In the Money
510In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
539Out of the Money
SPLKIn the Money
$12.05In the Money
$12.40In the Money
$12.26In the Money
$3.96In the Money
9In the Money
108In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
SPLKIn the Money
$13.00In the Money
$13.40In the Money
$13.44In the Money
$2.81In the Money
1In the Money
99In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SPLKIn the Money
$13.85In the Money
$14.40In the Money
$14.43In the Money
$3.43In the Money
1In the Money
60In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
SPLKIn the Money
$14.85In the Money
$15.50In the Money
$15.71In the Money
$4.34In the Money
3In the Money
3In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$15.85In the Money
$16.50In the Money
$10.85In the Money
$0.00In the Money
---In the Money
7In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
SPLKIn the Money
$16.90In the Money
$17.70In the Money
$15.40In the Money
$0.00In the Money
---In the Money
15In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
SPLKIn the Money
$17.80In the Money
$18.55In the Money
$7.60In the Money
$0.00In the Money
---In the Money
4In 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
17Out of the Money
SPLKIn the Money
$18.90In the Money
$19.70In the Money
$15.35In the Money
$0.00In the Money
---In the Money
13In the Money
SPLKOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SPLKIn the Money
$19.85In the Money
$20.80In the Money
$16.43In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
SPLKIn the Money
$20.85In the Money
$21.75In the Money
$9.85In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
367Out of the Money
SPLKIn the Money
$21.85In the Money
$22.50In the Money
$18.07In the Money
$0.00In the Money
---In the Money
12In 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
9Out of the Money
SPLKIn the Money
$22.80In the Money
$23.80In the Money
$5.65In the Money
$0.00In the Money
---In the Money
6In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
SPLKIn the Money
$23.85In the Money
$24.65In the Money
$13.45In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$24.65In the Money
$25.75In the Money
$5.88In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
SPLKIn the Money
$25.75In the Money
$26.95In the Money
$7.65In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
26Out of the Money
51Out of the Money
SPLKIn the Money
$26.75In the Money
$27.55In the Money
$7.75In 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
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
SPLKIn the Money
$27.85In the Money
$28.55In the Money
$19.95In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$28.65In the Money
$29.70In the Money
$13.50In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SPLKIn the Money
$29.65In the Money
$30.80In the Money
$21.60In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$30.65In the Money
$31.85In the Money
$11.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
838Out of the Money
SPLKIn the Money
$31.85In the Money
$32.55In the Money
$28.11In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$32.80In the Money
$33.55In the Money
$9.25In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SPLKIn the Money
$33.60In the Money
$34.90In the Money
$14.65In 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
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SPLKIn the Money
$34.75In the Money
$35.65In the Money
$8.40In 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
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$35.75In the Money
$37.15In the Money
$9.35In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
179Out of the Money
SPLKIn the Money
$36.80In the Money
$37.95In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
SPLKIn the Money
$37.65In the Money
$38.75In the Money
$9.45In 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
$0.78Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$38.60In the Money
$39.65In the Money
$10.30In 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
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
SPLKIn the Money
$39.70In the Money
$40.80In the Money
$10.50In 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
$4.25Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$40.75In the Money
$41.85In the Money
$10.35In 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
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
127Out of the Money
SPLKIn the Money
$41.60In the Money
$42.70In the Money
$25.70In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$42.80In the Money
$43.65In the Money
$14.55In 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
$3.45Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
SPLKIn the Money
$43.60In the Money
$44.75In the Money
$13.40In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
SPLKIn the Money
$44.60In the Money
$45.60In 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
$1.18Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SPLKIn the Money
$45.70In the Money
$46.70In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
SPLKIn the Money
$46.75In the Money
$47.55In the Money
$37.20In 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
$0.00Out of the Money
---Out of the Money
79Out of the Money
SPLKIn the Money
$47.75In the Money
$48.60In 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
$1.26Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$48.60In the Money
$49.65In 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
$1.27Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$49.50In the Money
$50.95In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$50.80In the Money
$51.75In 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
$0.03Out of the Money
$-0.02Out of the Money
1Out of the Money
1,528Out of the Money
SPLKIn the Money
$51.60In the Money
$52.80In 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
$0.07Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
5Out of the Money
75Out of the Money
SPLKIn the Money
$56.80In the Money
$57.80In the Money
$35.05In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
96Out of the Money
SPLKIn the Money
$61.65In the Money
$62.90In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
115Out of the Money
773Out of the Money
SPLKIn the Money
$66.65In the Money
$67.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money