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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.25 | $5.75 | $0.00 | $0.00 | --- | 13 | $0.00 | $0.14 | $0.00 | $0.00 | --- | 30 | |||
$4.80 | $6.20 | $0.00 | $0.00 | --- | 11 | $0.00 | $0.05 | $0.01 | $0.00 | --- | 4,161 | |||
$4.35 | $4.75 | $0.00 | $0.00 | --- | --- | $0.00 | $0.20 | $0.00 | $0.00 | --- | 504 | |||
$3.90 | $4.30 | $0.00 | $0.00 | --- | 35 | $0.04 | $0.24 | $0.25 | $0.00 | --- | 1,381 | |||
SATSIn the Money | $14.65In the Money | $14.95In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$3.45 | $3.85 | $4.10 | $0.00 | --- | 1,443 | $0.00 | $0.25 | $0.26 | $0.00 | --- | 1,220 | |||
$3.00 | $3.40 | $3.10 | $0.00 | --- | 105 | $0.00 | $0.25 | $0.30 | $0.00 | --- | 40 | |||
$2.59 | $2.99 | $0.88 | $0.00 | --- | 40 | $0.07 | $0.32 | $0.33 | $0.00 | --- | 209 | |||
$2.20 | $2.60 | $3.00 | $0.00 | --- | 461 | $0.17 | $0.41 | $0.40 | $0.00 | --- | 3,133 | |||
$1.86 | $2.38 | $2.62 | $0.00 | --- | 26 | $0.31 | $0.56 | $1.17 | $0.00 | --- | 497 | |||
SATSIn the Money | $11.75In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.01Out of the Money | $0.55Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
$0.88 | $1.98 | $2.36 | $0.00 | --- | 6,680 | $0.47 | $0.72 | $0.58 | $0.00 | --- | 8,230 | |||
$0.30 | $1.77 | $1.05 | $0.00 | --- | 58 | $0.07 | $0.92 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $10.05In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$0.53 | $0.98 | $1.30 | $0.00 | --- | 1,262 | $1.82 | $2.11 | $2.05 | $0.00 | --- | 48,509 | |||
SATSIn the Money | $7.90In the Money | $8.15In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | $0.48Out of the Money | $0.59Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
$0.11 | $0.36 | $0.55 | $0.00 | --- | 796 | $3.90 | $4.30 | $3.70 | $0.00 | --- | 615 | |||
SATSIn the Money | $7.15In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.67Out of the Money | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SATSIn the Money | $6.05In the Money | $6.30In the Money | $8.19In the Money | $0.00In the Money | ---In the Money | 13In the Money | SATSOut of the Money | $1.04Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
$0.01 | $0.25 | $0.10 | $0.00 | --- | 611 | $6.25 | $6.75 | $6.20 | $0.00 | --- | 398 | |||
SATSIn the Money | $5.05In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $1.50Out of the Money | $1.63Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $4.45In the Money | $4.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 193In the Money | SATSNear the Money | $1.88Near the Money | $2.01Near the Money | $1.82Near the Money | $0.00Near the Money | ---Near the Money | 185Near the Money | |
$0.00 | $0.25 | $0.03 | $0.00 | --- | 1,568 | $8.75 | $9.25 | $10.05 | $0.00 | --- | 79 | |||
SATSUnderlying issue's last price | $3.95Underlying issue's last price | $4.05Underlying issue's last price | $4.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | SATSUnderlying issue's last price | $2.28Underlying issue's last price | $2.38Underlying 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 | $3.20Near the Money | $3.35Near the Money | $3.38Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | SATSIn the Money | $3.00In the Money | $3.15In the Money | $3.13In the Money | $0.03In the Money | 100In the Money | 143In the Money | |
$0.00 | $0.25 | $0.10 | $0.00 | --- | 275 | $11.10 | $11.90 | $0.00 | $0.00 | --- | --- | |||
SATSNear the Money | $2.61Near the Money | $2.71Near the Money | $2.75Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | SATSIn the Money | $3.90In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSNear the Money | $2.27Near the Money | $2.38Near the Money | $2.92Near the Money | $0.00Near the Money | ---Near the Money | 2,471Near the Money | SATSIn the Money | $4.55In the Money | $4.70In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
$0.00 | $0.23 | $0.10 | $0.00 | --- | 1,547 | $13.60 | $14.40 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.97Out of the Money | $2.07Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | SATSIn the Money | $5.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.57Out of the Money | $1.70Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | SATSIn the Money | $6.35In the Money | $6.50In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
$0.00 | $0.21 | $0.10 | $0.00 | --- | 267 | $16.10 | $16.90 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.28Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $7.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.10Out of the Money | $1.21Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | SATSIn the Money | $8.35In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.20 | $0.01 | $0.00 | --- | 274 | $18.60 | $19.40 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.20 | $0.10 | $0.00 | --- | 137 | $21.00 | $22.00 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.55Out of the Money | $0.66Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | SATSIn the Money | $12.80In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.17 | $0.19 | $0.00 | --- | 832 | $23.50 | $24.50 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.19 | $0.00 | $0.00 | --- | 181 | $26.00 | $27.00 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.26Out of the Money | $0.39Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | SATSIn the Money | $17.50In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.18 | $0.00 | $0.00 | --- | 723 | $28.50 | $29.50 | $0.00 | $0.00 | --- | --- |