• LAST PRICE
    78.2900
  • TODAY'S CHANGE (%)
    Trending Down-0.0500 (-0.0638%)
  • Bid / Lots
    77.7600/ 1
  • Ask / Lots
    78.8300/ 1
  • Open / Previous Close
    77.9200 / 78.3400
  • Day Range
    Low 77.4848
    High 79.1247
  • 52 Week Range
    Low 65.0000
    High 150.7900
  • Volume
    739,458
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$32.90In the Money
$33.85In 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
$0.04Out of the Money
$-0.03Out of the Money
50Out of the Money
50Out of the Money
SPLKIn the Money
$28.00In the Money
$28.85In 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
$0.18Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SPLKIn the Money
$27.10In the Money
$27.80In 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
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$26.10In the Money
$26.80In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$25.10In the Money
$25.85In 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
$0.10Out of the Money
$0.10Out of the Money
12Out of the Money
---Out of the Money
SPLKIn the Money
$24.30In the Money
$24.85In 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
$0.22Out of the Money
$0.12Out of the Money
$0.12Out of the Money
1Out of the Money
---Out of the Money
SPLKIn the Money
$23.15In the Money
$23.95In the Money
$23.99In the Money
$23.99In the Money
1In the Money
---In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
SPLKIn the Money
$22.20In the Money
$22.95In 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
$0.29Out of the Money
$0.61Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SPLKIn the Money
$21.30In the Money
$21.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.09Out of the Money
$0.34Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SPLKIn the Money
$20.30In the Money
$21.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.13Out of the Money
$0.40Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SPLKIn the Money
$19.30In the Money
$20.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.33Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.01Out of the Money
39Out of the Money
361Out of the Money
SPLKIn the Money
$18.45In the Money
$19.25In the Money
$18.86In the Money
$18.86In the Money
1In the Money
---In the Money
SPLKOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.45Out of the Money
$-0.01Out of the Money
62Out of the Money
24Out of the Money
SPLKIn the Money
$17.50In the Money
$18.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.47Out of the Money
$0.59Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$16.70In the Money
$17.35In 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
$0.67Out of the Money
$0.58Out of the Money
$-0.02Out of the Money
2Out of the Money
3Out of the Money
SPLKIn the Money
$15.70In the Money
$16.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.66Out of the Money
$0.76Out of the Money
$0.65Out of the Money
$-0.01Out of the Money
3Out of the Money
29Out of the Money
SPLKIn the Money
$15.00In the Money
$15.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.79Out of the Money
$0.90Out of the Money
$0.78Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SPLKIn the Money
$14.15In the Money
$14.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.92Out of the Money
$1.06Out of the Money
$0.90Out of the Money
$-0.02Out of the Money
4Out of the Money
29Out of the Money
SPLKIn the Money
$13.30In the Money
$13.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.07Out of the Money
$1.19Out of the Money
$1.04Out of the Money
$-0.04Out of the Money
1Out of the Money
33Out of the Money
SPLKIn the Money
$12.35In the Money
$13.00In the Money
$13.35In the Money
$2.50In the Money
5In the Money
5In the Money
SPLKOut of the Money
$1.23Out of the Money
$1.36Out of the Money
$1.20Out of the Money
$-0.03Out of the Money
279Out of the Money
58Out of the Money
SPLKIn the Money
$11.60In the Money
$12.15In the Money
$10.50In the Money
$0.00In the Money
---In the Money
7In the Money
SPLKOut of the Money
$1.41Out of the Money
$1.56Out of the Money
$1.42Out of the Money
$0.00Out of the Money
---Out of the Money
1,087Out of the Money
SPLKIn the Money
$10.90In the Money
$11.25In the Money
$9.25In the Money
$0.00In the Money
---In the Money
12In the Money
SPLKOut of the Money
$1.62Out of the Money
$1.78Out of the Money
$1.58Out of the Money
$-0.15Out of the Money
3Out of the Money
701Out of the Money
SPLKIn the Money
$10.20In the Money
$10.50In the Money
$10.56In the Money
$1.36In the Money
10In the Money
15In the Money
SPLKOut of the Money
$1.87Out of the Money
$2.02Out of the Money
$1.85Out of the Money
$0.02Out of the Money
44Out of the Money
52Out of the Money
SPLKIn the Money
$9.40In the Money
$9.75In the Money
$8.35In the Money
$0.00In the Money
---In the Money
18In the Money
SPLKOut of the Money
$2.06Out of the Money
$2.34Out of the Money
$2.05Out of the Money
$0.51Out of the Money
2Out of the Money
23Out of the Money
SPLKIn the Money
$8.70In the Money
$9.15In the Money
$9.00In the Money
$0.25In the Money
1In the Money
23In the Money
SPLKOut of the Money
$2.37Out of the Money
$2.65Out of the Money
$2.49Out of the Money
$-0.13Out of the Money
54Out of the Money
36Out of the Money
SPLKIn the Money
$8.00In the Money
$8.40In the Money
$7.15In the Money
$0.00In the Money
---In the Money
60In the Money
SPLKOut of the Money
$2.67Out of the Money
$2.93Out of the Money
$2.68Out of the Money
$-0.23Out of the Money
1Out of the Money
643Out of the Money
SPLKIn the Money
$7.35In the Money
$7.75In the Money
$7.02In the Money
$0.32In the Money
3In the Money
63In the Money
SPLKOut of the Money
$3.05Out of the Money
$3.35Out of the Money
$3.14Out of the Money
$-0.05Out of the Money
6Out of the Money
431Out of the Money
SPLKIn the Money
$6.85In the Money
$7.10In the Money
$6.00In the Money
$0.00In the Money
---In the Money
74In the Money
SPLKOut of the Money
$3.45Out of the Money
$3.70Out of the Money
$3.40Out of the Money
$0.05Out of the Money
13Out of the Money
147Out of the Money
SPLKIn the Money
$6.15In the Money
$6.55In the Money
$5.70In the Money
$0.00In the Money
---In the Money
23In the Money
SPLKNear the Money
$3.85Near the Money
$4.10Near the Money
$3.92Near the Money
$0.12Near the Money
6Near the Money
69Near the Money
SPLKIn the Money
$5.75In the Money
$6.00In the Money
$5.35In the Money
$-0.25In the Money
1In the Money
58In the Money
SPLKNear the Money
$4.30Near the Money
$4.60Near the Money
$4.30Near the Money
$-0.05Near the Money
44Near the Money
314Near the Money
SPLKUnderlying issue's last price
$5.25Underlying issue's last price
$5.45Underlying issue's last price
$5.18Underlying issue's last price
$0.03Underlying issue's last price
6Underlying issue's last price
107Underlying issue's last price
Filter Table By Strike Price of$78.00Underlying issue's last price
SPLKUnderlying issue's last price
$4.80Underlying issue's last price
$5.05Underlying issue's last price
$4.85Underlying issue's last price
$0.05Underlying issue's last price
3Underlying issue's last price
122Underlying issue's last price
SPLKNear the Money
$4.75Near the Money
$4.95Near the Money
$4.80Near the Money
$0.15Near the Money
10Near the Money
1,002Near the Money
SPLKIn the Money
$5.30In the Money
$5.55In the Money
$5.00In the Money
$-0.50In the Money
1In the Money
34In the Money
SPLKNear the Money
$4.20Near the Money
$4.55Near the Money
$4.31Near the Money
$0.15Near the Money
16Near the Money
201Near the Money
SPLKIn the Money
$5.80In the Money
$6.20In the Money
$5.90In the Money
$-0.55In the Money
2In the Money
47In the Money
SPLKNear the Money
$3.85Near the Money
$4.15Near the Money
$3.90Near the Money
$0.15Near the Money
1Near the Money
168Near the Money
SPLKIn the Money
$6.35In the Money
$6.75In the Money
$6.45In the Money
$-0.05In the Money
10In the Money
50In the Money
SPLKOut of the Money
$3.55Out of the Money
$3.75Out of the Money
$3.60Out of the Money
$0.55Out of the Money
7Out of the Money
306Out of the Money
SPLKIn the Money
$6.95In the Money
$7.40In the Money
$6.78In the Money
$-0.76In the Money
10In the Money
25In the Money
SPLKOut of the Money
$3.10Out of the Money
$3.45Out of the Money
$3.05Out of the Money
$0.56Out of the Money
1Out of the Money
8Out of the Money
SPLKIn the Money
$7.75In the Money
$8.05In the Money
$8.40In the Money
$0.00In the Money
---In the Money
10In the Money
SPLKOut of the Money
$2.78Out of the Money
$3.10Out of the Money
$2.87Out of the Money
$0.77Out of the Money
1Out of the Money
11Out of the Money
SPLKIn the Money
$8.40In the Money
$8.70In the Money
$8.40In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$2.51Out of the Money
$2.79Out of the Money
$2.69Out of the Money
$0.31Out of the Money
142Out of the Money
105Out of the Money
SPLKIn the Money
$9.10In the Money
$9.45In the Money
$8.90In the Money
$-0.42In the Money
16In the Money
125In the Money
SPLKOut of the Money
$2.25Out of the Money
$2.54Out of the Money
$2.26Out of the Money
$0.12Out of the Money
52Out of the Money
29Out of the Money
SPLKIn the Money
$9.85In the Money
$10.20In the Money
$11.35In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$1.99Out of the Money
$2.29Out of the Money
$2.13Out of the Money
$0.61Out of the Money
3Out of the Money
19Out of the Money
SPLKIn the Money
$10.60In the Money
$10.95In the Money
$5.95In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$1.79Out of the Money
$2.06Out of the Money
$1.96Out of the Money
$0.28Out of the Money
50Out of the Money
100Out of the Money
SPLKIn the Money
$11.35In the Money
$11.70In the Money
$7.40In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$1.66Out of the Money
$1.87Out of the Money
$1.72Out of the Money
$0.25Out of the Money
63Out of the Money
29Out of the Money
SPLKIn the Money
$12.15In the Money
$12.55In the Money
$15.45In the Money
$0.00In the Money
---In the Money
22In the Money
SPLKOut of the Money
$1.43Out of the Money
$1.67Out of the Money
$1.54Out of the Money
$0.12Out of the Money
1,184Out of the Money
319Out of the Money
SPLKIn the Money
$12.85In the Money
$13.30In the Money
$13.26In the Money
$0.11In the Money
1In the Money
10In the Money
SPLKOut of the Money
$1.34Out of the Money
$1.53Out of the Money
$1.35Out of the Money
$0.05Out of the Money
97Out of the Money
21Out of the Money
SPLKIn the Money
$13.85In the Money
$14.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.21Out of the Money
$1.37Out of the Money
$1.20Out of the Money
$0.26Out of the Money
3Out of the Money
31Out of the Money
SPLKIn the Money
$14.50In the Money
$15.10In the Money
$14.50In the Money
$4.03In the Money
1In the Money
5In the Money
SPLKOut of the Money
$1.02Out of the Money
$1.24Out of the Money
$1.01Out of the Money
$-1.65Out of the Money
1Out of the Money
11Out of the Money
SPLKIn the Money
$15.50In the Money
$15.95In the Money
$9.95In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.94Out of the Money
$1.10Out of the Money
$0.98Out of the Money
$0.13Out of the Money
2Out of the Money
76Out of the Money
SPLKIn the Money
$16.40In the Money
$16.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.84Out of the Money
$0.99Out of the Money
$0.93Out of the Money
$0.44Out of the Money
27Out of the Money
205Out of the Money
SPLKIn the Money
$17.20In the Money
$17.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.76Out of the Money
$0.88Out of the Money
$0.70Out of the Money
$0.70Out of the Money
20Out of the Money
---Out of the Money
SPLKIn the Money
$18.15In the Money
$18.65In 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
$0.80Out of the Money
$0.70Out of the Money
$0.70Out of the Money
91Out of the Money
---Out of the Money
SPLKIn the Money
$19.15In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.61Out of the Money
$0.72Out of the Money
$0.66Out of the Money
$0.09Out of the Money
12Out of the Money
10Out of the Money
SPLKIn the Money
$20.10In the Money
$20.45In the Money
$23.75In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.53Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$20.85In the Money
$21.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.48Out of the Money
$0.58Out of the Money
$0.46Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
SPLKIn the Money
$21.75In the Money
$22.45In the Money
$27.70In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.44Out of the Money
$0.52Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SPLKIn the Money
$22.75In the Money
$23.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.38Out of the Money
$0.48Out of the Money
$0.44Out of the Money
$0.44Out of the Money
6Out of the Money
---Out of the Money
SPLKIn the Money
$23.70In the Money
$24.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.34Out 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
$24.65In the Money
$25.20In the Money
$28.35In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.27Out of the Money
$0.35Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SPLKIn the Money
$26.50In the Money
$27.20In 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
$0.24Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SPLKIn the Money
$31.35In the Money
$32.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.05Out of the Money
$0.19Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$36.25In the Money
$37.15In 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
$0.16Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
561Out of the Money
SPLKIn the Money
$41.20In the Money
$42.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money