• LAST PRICE
    73.1750
  • TODAY'S CHANGE (%)
    Trending Down-2.7150 (-3.5775%)
  • Bid / Lots
    73.1400/ 3
  • Ask / Lots
    73.2000/ 1
  • Open / Previous Close
    74.9900 / 75.8900
  • Day Range
    Low 72.6000
    High 75.0000
  • 52 Week Range
    Low 65.0000
    High 150.7900
  • Volume
    1,237,168
    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 December 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SPLKIn the Money
$27.75In the Money
$28.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
121Out of the Money
110Out of the Money
SPLKIn the Money
$22.90In the Money
$23.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
271Out of the Money
5Out of the Money
SPLKIn the Money
$21.85In the Money
$22.50In 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
$20.90In the Money
$21.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
91Out of the Money
51Out of the Money
SPLKIn the Money
$19.90In the Money
$20.55In 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
$0.13Out of the Money
$0.10Out of the Money
$0.00Out of the Money
41Out of the Money
237Out of the Money
SPLKIn the Money
$19.05In the Money
$19.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
SPLKIn the Money
$18.10In the Money
$18.65In the Money
$23.99In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.07Out of the Money
$0.20Out of the Money
$0.12Out of the Money
$-0.04Out of the Money
119Out of the Money
30Out of the Money
SPLKIn the Money
$17.15In the Money
$17.70In 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
$0.33Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
SPLKIn the Money
$16.15In the Money
$16.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.28Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$-0.02Out of the Money
75Out of the Money
19Out of the Money
SPLKIn the Money
$15.25In the Money
$15.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.32Out of the Money
$0.40Out of the Money
$0.36Out of the Money
$0.07Out of the Money
72Out of the Money
93Out of the Money
SPLKIn the Money
$14.40In the Money
$14.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.41Out of the Money
$0.50Out of the Money
$0.48Out of the Money
$0.08Out of the Money
20Out of the Money
453Out of the Money
SPLKIn the Money
$13.45In the Money
$14.00In the Money
$18.86In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.57Out of the Money
$0.60Out of the Money
$0.58Out of the Money
$0.10Out of the Money
92Out of the Money
267Out of the Money
SPLKIn the Money
$12.65In the Money
$13.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.69Out of the Money
$0.78Out of the Money
$0.70Out of the Money
$0.05Out of the Money
16Out of the Money
9Out of the Money
SPLKIn the Money
$11.80In the Money
$12.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.85Out of the Money
$0.93Out of the Money
$0.87Out of the Money
$0.15Out of the Money
42Out of the Money
44Out of the Money
SPLKIn the Money
$11.05In the Money
$11.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.05Out of the Money
$1.14Out of the Money
$1.15Out of the Money
$0.29Out of the Money
2,506Out of the Money
52Out of the Money
SPLKIn the Money
$10.10In the Money
$10.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.26Out of the Money
$1.36Out of the Money
$1.15Out of the Money
$0.13Out of the Money
15Out of the Money
62Out of the Money
SPLKIn the Money
$9.55In the Money
$9.80In the Money
$10.85In the Money
$10.85In the Money
5In the Money
---In the Money
SPLKOut of the Money
$1.52Out of the Money
$1.62Out of the Money
$1.50Out of the Money
$0.25Out of the Money
36Out of the Money
364Out of the Money
SPLKIn the Money
$8.80In the Money
$9.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$1.81Out of the Money
$1.88Out of the Money
$1.70Out of the Money
$0.11Out of the Money
6Out of the Money
81Out of the Money
SPLKIn the Money
$8.15In the Money
$8.45In the Money
$13.35In the Money
$0.00In the Money
---In the Money
6In the Money
SPLKOut of the Money
$2.07Out of the Money
$2.20Out of the Money
$1.84Out of the Money
$0.11Out of the Money
20Out of the Money
365Out of the Money
SPLKIn the Money
$7.50In the Money
$7.75In the Money
$10.45In the Money
$0.00In the Money
---In the Money
12In the Money
SPLKOut of the Money
$2.41Out of the Money
$2.54Out of the Money
$2.41Out of the Money
$0.38Out of the Money
15Out of the Money
1,911Out of the Money
SPLKIn the Money
$6.90In the Money
$7.15In the Money
$9.40In the Money
$0.00In the Money
---In the Money
16In the Money
SPLKOut of the Money
$2.77Out of the Money
$2.92Out of the Money
$2.84Out of the Money
$0.54Out of the Money
41Out of the Money
1,586Out of the Money
SPLKIn the Money
$6.25In the Money
$6.45In the Money
$7.40In the Money
$-1.30In the Money
60In the Money
22In the Money
SPLKOut of the Money
$3.15Out of the Money
$3.35Out of the Money
$3.25Out of the Money
$0.60Out of the Money
41Out of the Money
534Out of the Money
SPLKIn the Money
$5.75In the Money
$6.00In the Money
$6.35In the Money
$-2.15In the Money
10In the Money
18In the Money
SPLKNear the Money
$3.60Near the Money
$3.75Near the Money
$3.70Near the Money
$0.70Near the Money
2,531Near the Money
338Near the Money
SPLKIn the Money
$5.20In the Money
$5.40In the Money
$5.69In the Money
$-1.77In the Money
3In the Money
22In the Money
SPLKNear the Money
$4.05Near the Money
$4.25Near the Money
$4.15Near the Money
$0.85Near the Money
60Near the Money
263Near the Money
SPLKUnderlying issue's last price
$4.75Underlying issue's last price
$4.90Underlying issue's last price
$4.95Underlying issue's last price
$-2.60Underlying issue's last price
25Underlying issue's last price
70Underlying issue's last price
Filter Table By Strike Price of$73.00Underlying issue's last price
SPLKUnderlying issue's last price
$4.55Underlying issue's last price
$4.75Underlying issue's last price
$4.62Underlying issue's last price
$0.97Underlying issue's last price
73Underlying issue's last price
654Underlying issue's last price
SPLKNear the Money
$4.30Near the Money
$4.40Near the Money
$5.10Near the Money
$-1.35Near the Money
19Near the Money
93Near the Money
SPLKIn the Money
$5.10In the Money
$5.25In the Money
$5.00In the Money
$0.90In the Money
17In the Money
1,254In the Money
SPLKNear the Money
$3.85Near the Money
$4.00Near the Money
$3.90Near the Money
$-1.65Near the Money
39Near the Money
171Near the Money
SPLKIn the Money
$5.65In the Money
$5.80In the Money
$5.35In the Money
$0.73In the Money
39In the Money
379In the Money
SPLKNear the Money
$3.45Near the Money
$3.55Near the Money
$4.30Near the Money
$-0.90Near the Money
13Near the Money
88Near the Money
SPLKIn the Money
$6.25In the Money
$6.45In the Money
$6.30In the Money
$1.05In the Money
2In the Money
164In the Money
SPLKOut of the Money
$3.05Out of the Money
$3.20Out of the Money
$3.36Out of the Money
$-1.34Out of the Money
21Out of the Money
104Out of the Money
SPLKIn the Money
$6.90In the Money
$7.15In the Money
$6.99In the Money
$1.30In the Money
11In the Money
367In the Money
SPLKOut of the Money
$2.76Out of the Money
$2.86Out of the Money
$2.88Out of the Money
$-2.07Out of the Money
6Out of the Money
117Out of the Money
SPLKIn the Money
$7.50In the Money
$7.80In the Money
$7.05In the Money
$0.89In the Money
2In the Money
180In the Money
SPLKOut of the Money
$2.50Out of the Money
$2.62Out of the Money
$2.97Out of the Money
$-0.88Out of the Money
71Out of the Money
1,018Out of the Money
SPLKIn the Money
$8.25In the Money
$8.50In the Money
$7.35In the Money
$0.36In the Money
1In the Money
35In the Money
SPLKOut of the Money
$2.19Out of the Money
$2.39Out of the Money
$2.27Out of the Money
$-1.40Out of the Money
2,524Out of the Money
289Out of the Money
SPLKIn the Money
$8.90In the Money
$9.25In the Money
$8.21In the Money
$0.51In the Money
5In the Money
68In the Money
SPLKOut of the Money
$1.95Out of the Money
$2.06Out of the Money
$2.00Out of the Money
$-1.40Out of the Money
9Out of the Money
265Out of the Money
SPLKIn the Money
$9.65In the Money
$10.00In the Money
$9.55In the Money
$1.70In the Money
1In the Money
51In the Money
SPLKOut of the Money
$1.74Out of the Money
$1.85Out of the Money
$2.15Out of the Money
$-0.93Out of the Money
19Out of the Money
374Out of the Money
SPLKIn the Money
$10.50In the Money
$10.80In the Money
$8.65In the Money
$0.00In the Money
---In the Money
31In the Money
SPLKOut of the Money
$1.53Out of the Money
$1.65Out of the Money
$2.69Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
SPLKIn the Money
$11.20In the Money
$11.60In the Money
$11.13In the Money
$2.73In the Money
3In the Money
10In the Money
SPLKOut of the Money
$1.41Out of the Money
$1.47Out of the Money
$1.41Out of the Money
$-1.02Out of the Money
5Out of the Money
46Out of the Money
SPLKIn the Money
$12.10In the Money
$12.40In the Money
$8.40In the Money
$0.00In the Money
---In the Money
5In the Money
SPLKOut of the Money
$1.21Out of the Money
$1.30Out of the Money
$1.29Out of the Money
$-0.79Out of the Money
109Out of the Money
315Out of the Money
SPLKIn the Money
$12.85In the Money
$13.25In the Money
$11.09In the Money
$0.00In the Money
---In the Money
142In the Money
SPLKOut of the Money
$1.06Out of the Money
$1.17Out of the Money
$1.09Out of the Money
$-0.79Out of the Money
41Out of the Money
93Out of the Money
SPLKIn the Money
$13.70In the Money
$14.15In the Money
$11.35In the Money
$0.00In the Money
---In the Money
3In the Money
SPLKOut of the Money
$0.93Out of the Money
$1.04Out of the Money
$1.21Out of the Money
$-0.59Out of the Money
14Out of the Money
63Out of the Money
SPLKIn the Money
$14.55In the Money
$15.00In the Money
$5.95In the Money
$0.00In the Money
---In the Money
2In the Money
SPLKOut of the Money
$0.83Out of the Money
$0.91Out of the Money
$1.03Out of the Money
$-0.59Out of the Money
12Out of the Money
185Out of the Money
SPLKIn the Money
$15.50In the Money
$15.90In the Money
$12.45In the Money
$0.00In the Money
---In the Money
4In the Money
SPLKOut of the Money
$0.71Out of the Money
$0.82Out of the Money
$0.98Out of the Money
$-0.34Out of the Money
6Out of the Money
81Out of the Money
SPLKIn the Money
$16.35In the Money
$16.80In the Money
$13.99In the Money
$0.00In the Money
---In the Money
21In the Money
SPLKOut of the Money
$0.64Out of the Money
$0.70Out of the Money
$0.64Out of the Money
$-0.51Out of the Money
290Out of the Money
1,416Out of the Money
SPLKIn the Money
$17.30In the Money
$17.75In the Money
$15.15In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.57Out of the Money
$0.65Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
120Out of the Money
SPLKIn the Money
$18.05In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.50Out of the Money
$0.56Out of the Money
$0.51Out of the Money
$-0.52Out of the Money
31Out of the Money
90Out of the Money
SPLKIn the Money
$19.05In the Money
$19.60In the Money
$14.50In the Money
$0.00In the Money
---In the Money
6In the Money
SPLKOut of the Money
$0.43Out of the Money
$0.51Out of the Money
$0.54Out of the Money
$-0.42Out of the Money
3Out of the Money
40Out of the Money
SPLKIn the Money
$20.00In the Money
$20.55In the Money
$9.95In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.38Out of the Money
$0.45Out of the Money
$0.55Out of the Money
$-0.21Out of the Money
1Out of the Money
83Out of the Money
SPLKIn the Money
$20.90In the Money
$21.50In the Money
$18.05In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.34Out of the Money
$0.40Out of the Money
$0.44Out of the Money
$-0.24Out of the Money
8Out of the Money
294Out of the Money
SPLKIn the Money
$21.85In the Money
$22.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.30Out of the Money
$0.36Out of the Money
$0.36Out of the Money
$-0.39Out of the Money
31Out of the Money
44Out of the Money
SPLKIn the Money
$23.05In the Money
$23.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.26Out of the Money
$0.33Out of the Money
$0.36Out of the Money
$-0.24Out of the Money
92Out of the Money
111Out of the Money
SPLKIn the Money
$23.75In the Money
$24.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.24Out of the Money
$0.30Out of the Money
$0.24Out of the Money
$-0.25Out of the Money
24Out of the Money
22Out of the Money
SPLKIn the Money
$24.80In the Money
$25.45In the Money
$23.75In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.22Out of the Money
$-0.23Out of the Money
122Out of the Money
12Out of the Money
SPLKIn the Money
$25.80In the Money
$26.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.18Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$-0.16Out of the Money
17Out of the Money
172Out of the Money
SPLKIn the Money
$26.65In the Money
$27.30In the Money
$27.70In the Money
$0.00In the Money
---In the Money
9In the Money
SPLKOut of the Money
$0.16Out 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
$27.70In the Money
$28.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
SPLKIn the Money
$28.60In the Money
$29.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.12Out of the Money
$0.30Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
SPLKIn the Money
$29.65In the Money
$30.30In the Money
$28.35In the Money
$0.00In the Money
---In the Money
1In the Money
SPLKOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SPLKIn the Money
$30.60In the Money
$31.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SPLKOut of the Money
$0.08Out of the Money
$0.34Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
SPLKIn the Money
$31.65In the Money
$32.25In 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
$0.12Out of the Money
$0.10Out of the Money
$-0.14Out of the Money
27Out of the Money
6Out of the Money
SPLKIn the Money
$32.65In the Money
$33.35In 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
$0.06Out of the Money
$-0.08Out of the Money
582Out of the Money
233Out of the Money
SPLKIn the Money
$36.60In the Money
$37.20In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
SPLKIn the Money
$41.50In the Money
$42.20In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
665Out of the Money
SPLKIn the Money
$46.55In the Money
$47.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money