• LAST PRICE
    83.3100
  • TODAY'S CHANGE (%)
    Trending Up1.4200 (1.7340%)
  • Bid / Lots
    77.6000/ 1
  • Ask / Lots
    83.3100/ 5
  • Open / Previous Close
    79.6200 / 81.8900
  • Day Range
    Low 79.0301
    High 83.3600
  • 52 Week Range
    Low 75.1600
    High 176.6600
  • Volume
    1,925,133
    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
$27.95In the Money
$28.65In 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
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$26.05In the Money
$26.55In 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
$25.05In the Money
$25.55In 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
$24.10In the Money
$24.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$23.00In the Money
$23.55In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$22.10In the Money
$22.45In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$21.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
SPLKIn the Money
$20.05In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$19.10In the Money
$19.55In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SPLKIn the Money
$18.10In the Money
$18.60In 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
$0.06Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SPLKIn the Money
$16.95In the Money
$17.55In 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
$0.03Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$16.05In the Money
$16.55In 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
$0.05Out of the Money
$0.01Out of the Money
$-0.13Out of the Money
1Out of the Money
799Out of the Money
SPLKIn the Money
$15.10In the Money
$15.60In 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
$0.08Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
1Out of the Money
5Out of the Money
SPLKIn the Money
$14.10In the Money
$14.50In 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
$0.10Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$13.05In the Money
$13.50In the Money
$7.78In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.25Out of the Money
60Out of the Money
70Out of the Money
SPLKIn the Money
$12.05In the Money
$12.50In the Money
$8.15In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$11.10In the Money
$11.45In 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
$0.15Out of the Money
$0.06Out of the Money
$-0.88Out of the Money
10Out of the Money
2,000Out of the Money
SPLKIn the Money
$10.15In the Money
$10.55In 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
$0.14Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2,212Out of the Money
SPLKIn the Money
$9.15In the Money
$9.55In the Money
$3.25In the Money
$0.00In the Money
---In the Money
17In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.15Out of the Money
$0.25Out of the Money
$-0.44Out of the Money
33Out of the Money
53Out of the Money
SPLKIn the Money
$8.15In the Money
$8.75In the Money
$6.15In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.13Out of the Money
$0.34Out of the Money
$0.13Out of the Money
10Out of the Money
118Out of the Money
SPLKIn the Money
$7.05In the Money
$7.65In the Money
$5.20In the Money
$0.00In the Money
---In the Money
49In the Money
SPLKOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.16Out of the Money
2Out of the Money
63Out of the Money
SPLKIn the Money
$6.25In the Money
$6.80In the Money
$6.00In the Money
$1.70In the Money
1In the Money
50In the Money
SPLKOut of the Money
$0.10Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.23Out of the Money
10Out of the Money
66Out of the Money
SPLKIn the Money
$5.25In the Money
$5.75In the Money
$4.20In the Money
$0.00In the Money
---In the Money
30In the Money
SPLKOut of the Money
$0.16Out of the Money
$0.20Out of the Money
$0.42Out of the Money
$-1.43Out of the Money
43Out of the Money
509Out of the Money
SPLKIn the Money
$4.45In the Money
$4.70In the Money
$1.91In the Money
$-1.84In the Money
22In the Money
277In the Money
SPLKOut of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.29Out of the Money
$-0.43Out of the Money
56Out of the Money
1,080Out of the Money
SPLKIn the Money
$3.60In the Money
$3.85In the Money
$3.40In the Money
$0.90In the Money
24In the Money
238In the Money
SPLKOut of the Money
$0.39Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$-0.56Out of the Money
69Out of the Money
56Out of the Money
SPLKIn the Money
$2.87In the Money
$3.05In the Money
$2.02In the Money
$0.11In the Money
85In the Money
102In the Money
SPLKNear the Money
$0.50Near the Money
$0.65Near the Money
$0.99Near the Money
$-0.53Near the Money
21Near the Money
33Near the Money
SPLKIn the Money
$2.17In the Money
$2.28In the Money
$2.25In the Money
$0.57In the Money
35In the Money
241In the Money
SPLKNear the Money
$0.85Near the Money
$0.93Near the Money
$1.38Near the Money
$-0.38Near the Money
36Near the Money
45Near the Money
SPLKUnderlying issue's last price
$1.58Underlying issue's last price
$1.68Underlying issue's last price
$1.65Underlying issue's last price
$0.45Underlying issue's last price
20Underlying issue's last price
23Underlying issue's last price
Filter Table By Strike Price of$83.00Underlying issue's last price
SPLKUnderlying issue's last price
$1.23Underlying issue's last price
$1.33Underlying issue's last price
$1.53Underlying issue's last price
$-0.94Underlying issue's last price
104Underlying issue's last price
31Underlying issue's last price
SPLKNear the Money
$1.08Near the Money
$1.19Near the Money
$0.92Near the Money
$0.02Near the Money
3Near the Money
46Near the Money
SPLKIn the Money
$1.76In the Money
$1.87In the Money
$6.00In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKNear the Money
$0.72Near the Money
$0.80Near the Money
$0.70Near the Money
$0.13Near the Money
102Near the Money
619Near the Money
SPLKIn the Money
$2.38In the Money
$2.52In the Money
$4.00In the Money
$-5.25In the Money
3In the Money
16In the Money
SPLKNear the Money
$0.47Near the Money
$0.55Near the Money
$0.49Near the Money
$0.07Near the Money
12Near the Money
129Near the Money
SPLKIn the Money
$3.10In the Money
$3.25In the Money
$6.05In the Money
$1.60In the Money
2In the Money
32In the Money
SPLKOut of the Money
$0.29Out of the Money
$0.37Out of the Money
$0.33Out of the Money
$0.00Out of the Money
27Out of the Money
425Out of the Money
SPLKIn the Money
$3.85In the Money
$4.20In the Money
$6.10In the Money
$0.00In the Money
---In the Money
17In the Money
SPLKOut of the Money
$0.17Out of the Money
$0.27Out of the Money
$0.23Out of the Money
$0.01Out of the Money
31Out of the Money
126Out of the Money
SPLKIn the Money
$4.75In the Money
$5.10In the Money
$7.20In the Money
$0.54In the Money
8In the Money
5In the Money
SPLKOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$-0.01Out of the Money
4Out of the Money
12Out of the Money
SPLKIn the Money
$5.60In the Money
$6.15In the Money
$8.24In the Money
$-3.26In the Money
8In the Money
19In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
SPLKIn the Money
$6.50In the Money
$7.05In the Money
$9.40In the Money
$0.04In the Money
2In the Money
12In the Money
SPLKOut of the Money
$0.06Out of the Money
$0.15Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$7.60In the Money
$8.05In the Money
$10.15In the Money
$-5.05In the Money
2In the Money
31In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.17Out of the Money
$0.05Out of the Money
$-0.30Out of the Money
2Out of the Money
12Out of the Money
SPLKIn the Money
$8.50In the Money
$9.15In the Money
$9.95In the Money
$-5.90In the Money
5In the Money
11In the Money
SPLKOut of the Money
$0.04Out 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
$9.60In the Money
$10.00In the Money
$12.30In the Money
$-3.44In the Money
4In the Money
7In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.18Out of the Money
$4.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$10.55In the Money
$11.05In the Money
$4.45In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.01Out 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
$11.40In the Money
$11.95In the Money
$13.75In the Money
$0.00In the Money
---In the Money
64In the Money
SPLKOut of the Money
$0.01Out 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
$12.55In the Money
$13.20In 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
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
SPLKIn the Money
$13.40In the Money
$14.05In the Money
$7.30In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$0.03Out of the Money
$0.39Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
SPLKIn the Money
$14.55In the Money
$15.00In the Money
$21.97In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
SPLKIn the Money
$15.45In the Money
$16.10In 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
$0.14Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
SPLKIn the Money
$16.55In the Money
$17.00In 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
$0.12Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
SPLKIn the Money
$17.50In the Money
$18.00In the Money
$17.17In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$18.55In the Money
$19.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$19.40In the Money
$19.95In the Money
$9.56In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$20.45In the Money
$21.00In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1,264Out of the Money
SPLKIn the Money
$21.45In the Money
$22.00In the Money
$21.80In the Money
$-7.02In the Money
1In the Money
9In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$22.45In the Money
$23.00In the Money
$19.85In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$23.55In the Money
$24.00In 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
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
SPLKIn the Money
$24.50In the Money
$25.00In 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
$0.09Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
SPLKIn the Money
$25.40In the Money
$26.05In 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
$0.09Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SPLKIn the Money
$26.40In the Money
$27.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SPLKIn the Money
$27.40In the Money
$28.05In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SPLKIn the Money
$28.40In the Money
$29.05In 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
$0.10Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SPLKIn the Money
$29.30In the Money
$30.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$30.35In the Money
$31.10In 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
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$31.35In the Money
$32.00In 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
$32.40In the Money
$33.00In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$33.40In the Money
$34.05In 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
$34.40In the Money
$35.10In 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
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$35.40In the Money
$36.05In 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
$36.35In the Money
$37.10In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
SPLKIn the Money
$37.35In the Money
$38.05In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$38.40In the Money
$39.15In 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
53Out of the Money
SPLKIn the Money
$39.40In the Money
$40.05In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
329Out of the Money
SPLKIn the Money
$41.40In the Money
$42.00In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
SPLKIn the Money
$46.15In the Money
$47.60In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
SPLKIn the Money
$51.30In the Money
$52.20In 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
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
379Out of the Money
SPLKIn the Money
$56.40In the Money
$57.00In 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
218Out of the Money
1,380Out of the Money
SPLKIn the Money
$61.30In the Money
$62.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money