Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.00 | $5.85 | $0.00 | $0.00 | --- | 1 | $0.00 | $0.25 | $0.00 | $0.00 | --- | 6 | |||
$3.95 | $6.00 | $5.15 | $0.00 | --- | 14 | $0.00 | $0.25 | $0.00 | $0.00 | --- | 9 | |||
$3.45 | $5.80 | $3.05 | $0.00 | --- | 9 | $0.00 | $0.05 | $0.00 | $0.00 | --- | 107 | |||
$2.99 | $5.00 | $0.00 | $0.00 | --- | 11 | $0.00 | $0.25 | $0.05 | $0.00 | --- | 704 | |||
SATSIn the Money | $14.95In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$3.50 | $4.80 | $4.00 | $0.00 | --- | 852 | $0.00 | $0.05 | $0.10 | $0.00 | --- | 237 | |||
$2.10 | $4.20 | $3.80 | $0.00 | --- | 761 | $0.00 | $0.25 | $0.01 | $0.00 | --- | 2,194 | |||
$2.24 | $2.99 | $2.20 | $0.00 | --- | 135 | $0.01 | $0.25 | $0.05 | $0.00 | --- | 21,755 | |||
$1.77 | $2.42 | $2.45 | $0.00 | --- | 303 | $0.00 | $0.25 | $0.01 | $0.00 | --- | 650 | |||
$1.27 | $1.92 | $2.20 | $0.00 | --- | 629 | $0.00 | $0.25 | $0.05 | $0.00 | --- | 835 | |||
SATSIn the Money | $12.30In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$0.78 | $1.39 | $1.22 | $0.00 | --- | 2,484 | $0.00 | $0.25 | $0.10 | $0.00 | --- | 12,809 | |||
$0.00 | $0.94 | $1.40 | $0.00 | --- | 814 | $0.00 | $0.25 | $0.34 | $0.00 | --- | 493 | |||
$0.12 | $0.90 | $0.82 | $0.00 | --- | 3,102 | $0.00 | $0.25 | $0.44 | $0.00 | --- | 329 | |||
SATSIn the Money | $9.95In the Money | $10.30In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$0.00 | $0.20 | $0.01 | $0.00 | --- | 8,533 | $1.08 | $1.73 | $0.90 | $0.00 | --- | 158 | |||
$0.01 | $0.25 | $0.02 | $0.00 | --- | 281 | $2.50 | $4.10 | $4.50 | $0.00 | --- | 7 | |||
SATSIn the Money | $7.15In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 4,687 | $3.00 | $5.05 | $5.15 | $0.00 | --- | 114 | |||
SATSIn the Money | $6.15In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SATSIn the Money | $4.65In the Money | $5.30In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | SATSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,358Out of the Money | |
$0.00 | $0.01 | $0.01 | $0.00 | --- | 2,612 | $6.15 | $7.60 | $6.15 | $6.15 | 4 | --- | |||
SATSIn the Money | $3.15In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.00Out 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 | |
SATSIn the Money | $2.27In the Money | $2.87In the Money | $2.52In the Money | $-0.07In the Money | 1In the Money | 581In the Money | SATSNear the Money | $0.01Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.06Near the Money | 22Near the Money | 200Near the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | 580 | $8.65 | $10.10 | $0.00 | $0.00 | --- | --- | |||
SATSUnderlying issue's last price | $1.48Underlying issue's last price | $1.77Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | SATSUnderlying issue's last price | $0.04Underlying issue's last price | $0.08Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
SATSNear the Money | $0.40Near the Money | $0.46Near the Money | $0.46Near the Money | $-0.04Near the Money | 57Near the Money | 1,020Near the Money | SATSIn the Money | $0.39In the Money | $0.46In the Money | $0.30In the Money | $-0.21In the Money | 44In the Money | 358In the Money | |
$0.00 | $0.12 | $0.03 | $0.00 | --- | 299 | $11.00 | $11.75 | $0.00 | $0.00 | --- | --- | |||
SATSNear the Money | $0.06Near the Money | $0.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | SATSIn the Money | $1.48In the Money | $1.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSNear the Money | $0.03Near the Money | $0.20Near the Money | $0.03Near the Money | $-0.02Near the Money | 31Near the Money | 889Near the Money | SATSIn the Money | $2.38In the Money | $2.59In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 148In the Money | |
SATSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $2.73In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut 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 | 681Out of the Money | SATSIn the Money | $4.70In the Money | $5.30In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SATSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $5.10In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | SATSIn the Money | $6.65In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | SATSIn the Money | $11.80In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |