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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.80 | $7.30 | $0.00 | $0.00 | --- | 13 | $0.00 | $0.16 | $0.00 | $0.00 | --- | 30 | |||
$5.30 | $6.80 | $0.00 | $0.00 | --- | 11 | $0.00 | $0.05 | $0.01 | $0.00 | --- | 4,161 | |||
$4.90 | $6.30 | $0.00 | $0.00 | --- | --- | $0.00 | $0.22 | $0.00 | $0.00 | --- | 504 | |||
$4.45 | $5.85 | $0.00 | $0.00 | --- | 35 | $0.04 | $0.25 | $0.25 | $0.00 | --- | 1,381 | |||
SATSIn the Money | $14.80In the Money | $17.55In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$4.00 | $4.65 | $4.10 | $0.00 | --- | 1,443 | $0.00 | $0.25 | $0.26 | $0.00 | --- | 1,220 | |||
$3.55 | $4.55 | $3.10 | $0.00 | --- | 105 | $0.00 | $0.25 | $0.30 | $0.00 | --- | 40 | |||
$3.15 | $4.55 | $0.88 | $0.00 | --- | 40 | $0.08 | $0.33 | $0.33 | $0.00 | --- | 209 | |||
$2.88 | $3.55 | $3.00 | $0.90 | 1 | 461 | $0.07 | $0.35 | $0.40 | $0.00 | --- | 3,133 | |||
$2.55 | $3.00 | $2.62 | $0.00 | --- | 26 | $0.10 | $0.55 | $1.17 | $0.00 | --- | 497 | |||
SATSIn the Money | $13.55In the Money | $15.85In 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 | $0.62Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
$2.07 | $2.65 | $2.30 | $0.00 | --- | 6,680 | $0.50 | $0.70 | $0.55 | $0.00 | --- | 8,230 | |||
$1.71 | $2.41 | $1.05 | $0.00 | --- | 58 | $0.20 | $0.88 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $11.75In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.09Out of the Money | $1.54Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$0.92 | $1.27 | $1.30 | $0.38 | 60 | 1,296 | $1.48 | $1.80 | $1.78 | $-0.17 | 11 | 48,502 | |||
SATSIn the Money | $8.95In the Money | $11.35In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | $0.49Out of the Money | $0.62Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
$0.34 | $0.79 | $0.55 | $0.00 | --- | 796 | $3.30 | $4.40 | $3.70 | $-1.63 | 10 | 615 | |||
SATSIn the Money | $7.05In the Money | $8.90In the Money | $8.19In the Money | $0.69In the Money | 5In the Money | 18In the Money | SATSOut of the Money | $0.97Out of the Money | $1.27Out of the Money | $1.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
$0.07 | $0.52 | $0.10 | $0.00 | --- | 611 | $4.75 | $6.25 | $7.55 | $0.00 | --- | 398 | |||
SATSIn the Money | $6.40In the Money | $6.60In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 187In the Money | SATSOut of the Money | $1.71Out of the Money | $1.88Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | 1,568 | $7.80 | $8.70 | $10.05 | $0.00 | --- | 79 | |||
SATSIn the Money | $4.95In the Money | $5.15In the Money | $5.00In the Money | $1.27In the Money | 1In the Money | 24In the Money | SATSNear the Money | $2.59Near the Money | $2.91Near the Money | $2.84Near the Money | $-0.16Near the Money | 4Near the Money | 46Near the Money | |
SATS1Underlying issue's last price | $0.00Underlying issue's last price | $0.25Underlying issue's last price | $0.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 275Underlying issue's last price | Filter Table By Strike Price of$17.50Underlying issue's last price | SATS1Underlying issue's last price | $10.55Underlying issue's last price | $11.35Underlying 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 | $3.80Near the Money | $3.95Near the Money | $3.40Near the Money | $0.00Near the Money | ---Near the Money | 2,466Near the Money | SATSIn the Money | $3.95In the Money | $4.15In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
$0.00 | $0.25 | $0.10 | $0.00 | --- | 1,547 | $13.05 | $13.85 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.91Out of the Money | $3.05Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | SATSIn the Money | $5.50In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.25 | $0.10 | $0.00 | --- | 267 | $15.55 | $16.35 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.09Out of the Money | $2.55Out of the Money | $2.20Out of the Money | $0.33Out of the Money | 1Out of the Money | 66Out of the Money | SATSIn the Money | $7.30In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.25 | $0.01 | $0.00 | --- | 274 | $18.05 | $18.85 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.24 | $0.10 | $0.00 | --- | 137 | $20.45 | $21.45 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.31Out of the Money | $1.47Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | SATSIn the Money | $10.90In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.23 | $0.19 | $0.00 | --- | 832 | $22.95 | $23.95 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.23 | $0.00 | $0.00 | --- | 181 | $25.45 | $26.45 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.76Out of the Money | $0.92Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | SATSIn the Money | $15.80In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.19 | $0.00 | $0.00 | --- | 723 | $27.95 | $28.95 | $0.00 | $0.00 | --- | --- |