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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$7.10 | $9.10 | $0.00 | $0.00 | --- | 13 | --- | $0.62 | $0.00 | $0.00 | --- | 30 | |||
$6.75 | $8.15 | $7.00 | $0.00 | --- | 11 | --- | $0.05 | $0.04 | $0.00 | --- | 4,160 | |||
$6.25 | $8.65 | $0.00 | $0.00 | --- | --- | --- | $0.66 | $0.10 | $0.00 | --- | 436 | |||
$5.75 | $8.15 | $6.50 | $0.00 | --- | 35 | --- | $0.19 | $0.05 | $0.00 | --- | 1,203 | |||
SATSIn the Money | $21.10In the Money | $23.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
$5.10 | $6.65 | $4.10 | $0.00 | --- | 1,443 | --- | $0.21 | $0.15 | $0.00 | --- | 1,220 | |||
$4.90 | $6.60 | $2.95 | $0.00 | --- | 105 | $0.02 | $0.24 | $0.20 | $0.00 | --- | 40 | |||
$4.45 | $6.15 | $0.88 | $0.00 | --- | 30 | --- | $0.25 | $0.33 | $0.00 | --- | 209 | |||
$4.45 | $5.15 | $5.45 | $0.00 | --- | 463 | --- | $0.32 | $0.29 | $0.00 | --- | 3,133 | |||
$4.00 | $4.50 | $4.01 | $0.00 | --- | 24 | $0.02 | $0.85 | $0.17 | $0.00 | --- | 492 | |||
SATSIn the Money | $17.85In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
$3.10 | $4.30 | $4.15 | $0.00 | --- | 6,641 | $0.10 | $0.47 | $0.35 | $0.00 | --- | 7,612 | |||
$2.70 | $3.80 | $2.99 | $0.00 | --- | 58 | --- | $0.94 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $15.40In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$1.60 | $2.31 | $2.75 | $0.00 | --- | 1,251 | $0.62 | $1.00 | $0.56 | $0.00 | --- | 49,159 | |||
SATSIn the Money | $12.95In the Money | $16.55In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | ---Out of the Money | $0.78Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
$0.63 | $1.37 | $1.74 | $0.00 | --- | 740 | $1.94 | $2.34 | $1.90 | $0.00 | --- | 604 | |||
SATSIn the Money | $12.20In the Money | $15.25In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | SATSOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SATSIn the Money | $10.55In the Money | $14.05In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 17In the Money | SATSOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
$0.01 | $0.80 | $0.80 | $0.00 | --- | 567 | $3.50 | $5.80 | $6.20 | $0.00 | --- | 398 | |||
SATSIn the Money | $9.30In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.23Out of the Money | $0.56Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $8.55In the Money | $11.85In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 192In the Money | SATSOut of the Money | $0.48Out of the Money | $0.66Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | |
--- | $1.85 | $0.05 | $0.00 | --- | 1,566 | $5.90 | $8.15 | $10.05 | $0.00 | --- | 79 | |||
SATSIn the Money | $9.00In the Money | $9.45In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | SATSOut of the Money | $0.58Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
SATSIn the Money | $7.90In the Money | $8.15In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 191In the Money | SATSOut of the Money | $0.91Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | |
--- | $0.45 | $0.09 | $0.00 | --- | 275 | $8.40 | $10.65 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $6.20In the Money | $7.05In the Money | $7.06In the Money | $0.76In the Money | 10In the Money | 2,093In the Money | SATSOut of the Money | $1.30Out of the Money | $1.57Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $6.10In the Money | $6.35In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 2,903In the Money | SATSOut of the Money | $1.60Out of the Money | $1.75Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | |
$0.02 | $0.45 | $0.03 | $0.00 | --- | 1,535 | $10.70 | $13.15 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $5.45In the Money | $5.70In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 158In the Money | SATSOut of the Money | $1.81Out of the Money | $2.16Out of the Money | $2.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
SATSIn the Money | $4.60In the Money | $4.80In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 472In the Money | SATSNear the Money | $2.54Near the Money | $2.73Near the Money | $2.62Near the Money | $0.00Near the Money | ---Near the Money | 114Near the Money | |
--- | $0.45 | $0.13 | $0.00 | --- | 286 | $13.20 | $15.65 | $0.00 | $0.00 | --- | --- | |||
SATSUnderlying issue's last price | $3.80Underlying issue's last price | $4.05Underlying issue's last price | $3.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 261Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | SATSUnderlying issue's last price | $3.25Underlying issue's last price | $3.40Underlying issue's last price | $3.11Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 199Underlying issue's last price |
SATSNear the Money | $3.40Near the Money | $3.60Near the Money | $3.70Near the Money | $0.00Near the Money | ---Near the Money | 2,573Near the Money | SATSIn the Money | $3.80In the Money | $3.95In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
--- | $0.45 | $0.01 | $0.00 | --- | 274 | $15.40 | $18.15 | $0.00 | $0.00 | --- | --- | |||
SATSNear the Money | $2.98Near the Money | $3.15Near the Money | $4.15Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | SATSIn the Money | $4.30In the Money | $4.50In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
SATSNear the Money | $2.40Near the Money | $2.76Near the Money | $3.58Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | SATSIn the Money | $4.85In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
--- | $1.76 | $0.25 | $0.00 | --- | 140 | $17.90 | $20.65 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.13Out of the Money | $2.56Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | SATSIn the Money | $5.60In the Money | $5.90In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SATSOut of the Money | $1.96Out of the Money | $2.13Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $6.20In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.72Out of the Money | $1.80Out of the Money | $1.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 448Out of the Money | SATSIn the Money | $6.90In the Money | $7.20In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
--- | $0.27 | $0.19 | $0.00 | --- | 832 | $20.10 | $23.15 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.47Out of the Money | $1.58Out of the Money | $2.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SATSIn the Money | $7.80In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.26Out of the Money | $1.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $8.55In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.10 | $0.00 | $0.00 | --- | 181 | $23.10 | $25.65 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.06Out of the Money | $1.19Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | SATSIn the Money | $9.30In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.89Out of the Money | $1.03Out of the Money | $2.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SATSIn the Money | $10.20In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.78Out of the Money | $0.89Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | SATSIn the Money | $11.05In the Money | $11.40In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
--- | $1.76 | $0.00 | $0.00 | --- | 723 | $25.60 | $28.15 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.66Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $11.90In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.56Out of the Money | $0.67Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $12.90In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.47Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $13.75In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.41Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $14.65In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.33Out of the Money | $0.47Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | SATSIn the Money | $15.60In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.28Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $16.60In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $17.65In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $18.55In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $19.55In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $20.50In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |