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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$8.70 | $10.25 | $0.00 | $0.00 | --- | 13 | --- | $0.12 | $0.00 | $0.00 | --- | 30 | |||
$8.20 | $9.80 | $7.00 | $0.00 | --- | 11 | --- | $0.05 | $0.04 | $0.00 | --- | 4,160 | |||
$7.70 | $9.20 | $0.00 | $0.00 | --- | --- | --- | $0.18 | $0.10 | $0.00 | --- | 436 | |||
$7.20 | $8.75 | $6.50 | $0.00 | --- | 35 | --- | $0.22 | $0.05 | $0.00 | --- | 1,203 | |||
SATSIn the Money | $25.00In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
$6.75 | $8.10 | $4.10 | $0.00 | --- | 1,443 | --- | $0.25 | $0.15 | $0.00 | --- | 1,220 | |||
$6.25 | $7.85 | $2.95 | $0.00 | --- | 105 | $0.02 | $0.25 | $0.20 | $0.00 | --- | 40 | |||
$5.75 | $7.30 | $0.88 | $0.00 | --- | 30 | --- | $0.25 | $0.33 | $0.00 | --- | 209 | |||
$5.85 | $6.90 | $5.45 | $0.00 | --- | 463 | --- | $0.25 | $0.29 | $0.00 | --- | 3,133 | |||
$5.40 | $5.80 | $4.01 | $0.00 | --- | 24 | --- | $0.25 | $0.17 | $0.00 | --- | 492 | |||
SATSIn the Money | $21.60In the Money | $24.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
$4.45 | $5.90 | $4.92 | $0.37 | 1 | 6,667 | $0.06 | $0.25 | $0.27 | $0.00 | --- | 8,230 | |||
$4.00 | $5.45 | $2.99 | $0.00 | --- | 58 | --- | $0.31 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $20.15In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$2.48 | $4.50 | $2.75 | $0.00 | --- | 1,251 | $0.53 | $0.60 | $0.56 | $-0.17 | 293 | 49,009 | |||
SATSIn the Money | $17.75In the Money | $20.30In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
$1.41 | $2.07 | $1.09 | $0.00 | --- | 741 | $1.44 | $1.78 | $1.90 | $0.00 | --- | 604 | |||
SATSIn the Money | $16.85In the Money | $18.95In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | SATSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $15.35In the Money | $16.75In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 17In the Money | SATSOut of the Money | $0.12Out of the Money | $0.93Out of the Money | $0.75Out of the Money | $-0.18Out of the Money | 1Out of the Money | 36Out of the Money | |
$0.50 | $1.24 | $0.80 | $0.79 | 35 | 602 | $2.88 | $3.75 | $6.20 | $0.00 | --- | 398 | |||
SATSIn the Money | $14.05In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $1.04Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $13.10In the Money | $14.55In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 192In the Money | SATSOut of the Money | $0.35Out of the Money | $0.99Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | |
$0.14 | $0.68 | $0.05 | $0.00 | --- | 1,566 | $4.45 | $5.95 | $10.05 | $0.00 | --- | 79 | |||
SATSIn the Money | $12.25In the Money | $13.90In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | SATSOut of the Money | $0.37Out of the Money | $0.87Out of the Money | $0.60Out of the Money | $-0.57Out of the Money | 1Out of the Money | 104Out of the Money | |
SATSIn the Money | $11.00In the Money | $12.45In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 191In the Money | SATSOut of the Money | $0.62Out of the Money | $1.23Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
--- | $0.52 | $0.09 | $0.00 | --- | 275 | $6.80 | $8.30 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $10.40In the Money | $11.00In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 2,085In the Money | SATSOut of the Money | $0.85Out of the Money | $1.17Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $9.60In the Money | $10.30In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 2,902In the Money | SATSOut of the Money | ---Out of the Money | $1.37Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
$0.08 | $0.25 | $0.03 | $0.00 | --- | 1,535 | $9.15 | $10.95 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $8.85In the Money | $9.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 158In the Money | SATSOut of the Money | $1.31Out of the Money | $1.64Out of the Money | $2.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
SATSIn the Money | $7.70In the Money | $8.40In the Money | $5.68In the Money | $0.00In the Money | ---In the Money | 471In the Money | SATSOut of the Money | $1.73Out of the Money | $2.20Out of the Money | $2.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
--- | $0.25 | $0.03 | $0.00 | --- | 266 | $11.65 | $13.45 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $6.70In the Money | $7.10In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 260In the Money | SATSOut of the Money | $2.06Out of the Money | $2.58Out of the Money | $2.40Out of the Money | $-0.75Out of the Money | 11Out of the Money | 96Out of the Money | |
SATSIn the Money | $6.25In the Money | $6.50In the Money | $6.30In the Money | $1.47In the Money | 1In the Money | 2,555In the Money | SATSOut of the Money | $2.68Out of the Money | $2.89Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
--- | $0.25 | $0.01 | $0.00 | --- | 274 | $14.15 | $15.95 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $5.70In the Money | $5.90In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSNear the Money | $3.10Near the Money | $3.30Near the Money | $4.25Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
SATSIn the Money | $5.10In the Money | $5.55In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 9In the Money | SATSNear the Money | $3.55Near the Money | $3.80Near the Money | $4.80Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
--- | $0.25 | $0.25 | $0.00 | --- | 140 | $16.65 | $18.45 | $0.00 | $0.00 | --- | --- | |||
SATSUnderlying issue's last price | $4.65Underlying issue's last price | $5.05Underlying issue's last price | $3.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | SATSUnderlying issue's last price | $4.05Underlying issue's last price | $4.35Underlying issue's last price | $5.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price |
SATSNear the Money | $4.20Near the Money | $4.65Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | SATSIn the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSNear the Money | $3.85Near the Money | $4.10Near the Money | $2.78Near the Money | $0.00Near the Money | ---Near the Money | 395Near the Money | SATSIn the Money | $5.20In the Money | $5.45In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
--- | $0.25 | $0.19 | $0.00 | --- | 832 | $18.50 | $21.05 | $0.00 | $0.00 | --- | --- | |||
SATSNear the Money | $2.90Near the Money | $3.80Near the Money | $3.50Near the Money | $1.04Near the Money | 1Near the Money | 4Near the Money | SATSIn the Money | $5.85In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $3.05Out of the Money | $3.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $6.50In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.10 | $0.00 | $0.00 | --- | 181 | $21.55 | $23.55 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.87Out of the Money | $3.05Out of the Money | $3.22Out of the Money | $0.82Out of the Money | 1Out of the Money | 40Out of the Money | SATSIn the Money | $7.10In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $2.60Out of the Money | $2.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $7.95In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $2.34Out of the Money | $2.56Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | SATSIn the Money | $8.65In the Money | $8.85In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 723 | $24.05 | $26.05 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.40Out of the Money | $1.79Out of the Money | $1.64Out of the Money | $0.60Out of the Money | 4Out of the Money | 2Out of the Money | SATSIn the Money | $12.70In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |