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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$7.00 | $8.65 | $0.00 | $0.00 | --- | 13 | --- | $0.25 | $0.00 | $0.00 | --- | 30 | |||
$6.65 | $8.15 | $7.00 | $0.00 | --- | 11 | --- | $0.05 | $0.04 | $0.00 | --- | 4,160 | |||
$6.20 | $7.70 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.10 | $0.00 | --- | 436 | |||
$5.70 | $7.20 | $6.50 | $0.00 | --- | 35 | --- | $0.25 | $0.05 | $0.00 | --- | 1,203 | |||
SATSIn the Money | $20.85In the Money | $23.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
$5.20 | $6.55 | $4.10 | $0.00 | --- | 1,443 | --- | $0.25 | $0.15 | $0.00 | --- | 1,220 | |||
$4.70 | $6.20 | $2.95 | $0.00 | --- | 105 | $0.02 | $0.25 | $0.20 | $0.00 | --- | 40 | |||
$4.20 | $5.70 | $0.88 | $0.00 | --- | 30 | --- | $0.25 | $0.33 | $0.00 | --- | 209 | |||
$4.70 | $5.15 | $4.20 | $0.00 | --- | 460 | --- | $0.21 | $0.10 | $-0.19 | 10 | 3,133 | |||
$4.30 | $4.60 | $4.01 | $0.00 | --- | 24 | $0.05 | $0.25 | $0.17 | $0.00 | --- | 492 | |||
SATSIn the Money | $19.45In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
$2.97 | $4.25 | $4.10 | $0.00 | --- | 6,641 | $0.10 | $0.25 | $0.16 | $0.00 | --- | 7,610 | |||
$2.88 | $3.80 | $2.99 | $0.00 | --- | 58 | --- | $0.25 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $17.00In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$1.69 | $2.14 | $2.75 | $0.00 | --- | 1,251 | $0.41 | $0.77 | $0.56 | $0.00 | --- | 49,284 | |||
SATSIn the Money | $14.40In the Money | $16.00In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
$0.53 | $1.03 | $0.45 | $0.00 | --- | 737 | $1.66 | $2.03 | $1.95 | $0.00 | --- | 604 | |||
SATSIn the Money | $12.35In the Money | $15.75In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
SATSIn the Money | $10.80In the Money | $13.60In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 17In the Money | SATSOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
$0.01 | $0.37 | $0.15 | $0.00 | --- | 567 | $3.55 | $5.40 | $6.20 | $0.00 | --- | 398 | |||
SATSIn the Money | $9.55In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.15Out of the Money | $1.36Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $8.80In the Money | $12.50In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 192In the Money | SATSOut of the Money | $0.18Out of the Money | $0.52Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
--- | $0.25 | $0.01 | $0.00 | --- | 1,561 | $5.85 | $7.35 | $10.05 | $0.00 | --- | 79 | |||
SATSIn the Money | $7.80In the Money | $11.75In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | SATSOut of the Money | $0.31Out of the Money | $0.83Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
SATSIn the Money | $7.20In the Money | $8.60In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 191In the Money | SATSOut of the Money | $0.59Out of the Money | $0.70Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | |
--- | $0.25 | $0.09 | $0.00 | --- | 275 | $8.35 | $9.85 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $6.25In the Money | $7.70In the Money | $7.17In the Money | $0.00In the Money | ---In the Money | 2,192In the Money | SATSOut of the Money | $0.87Out of the Money | $0.96Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $5.50In the Money | $6.50In the Money | $6.25In the Money | $-0.59In the Money | 1In the Money | 2,961In the Money | SATSOut of the Money | $1.11Out of the Money | $1.20Out of the Money | $1.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | |
--- | $0.25 | $0.13 | $0.00 | --- | 1,530 | $10.70 | $11.50 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $5.60In the Money | $5.80In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 228In the Money | SATSOut of the Money | $1.37Out of the Money | $1.63Out of the Money | $1.43Out of the Money | $-0.86Out of the Money | 5Out of the Money | 105Out of the Money | |
SATSIn the Money | $4.65In the Money | $4.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 476In the Money | SATSNear the Money | $1.90Near the Money | $2.17Near the Money | $2.21Near the Money | $0.00Near the Money | ---Near the Money | 118Near the Money | |
--- | $0.25 | $0.13 | $0.00 | --- | 286 | $13.20 | $14.00 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $3.80In the Money | $3.95In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 341In the Money | SATSNear the Money | $2.53Near the Money | $2.80Near the Money | $2.55Near the Money | $0.13Near the Money | 1Near the Money | 204Near the Money | |
SATSIn the Money | $3.30In the Money | $3.45In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 2,578In the Money | SATSNear the Money | $2.99Near the Money | $3.15Near the Money | $3.05Near the Money | $0.00Near the Money | ---Near the Money | 53Near the Money | |
SATS1Underlying issue's last price | ---Underlying issue's last price | $0.25Underlying issue's last price | $0.19Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 283Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | SATS1Underlying issue's last price | $15.70Underlying issue's last price | $16.50Underlying 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 | $2.66Near the Money | $3.00Near the Money | $3.95Near the Money | $0.00Near the Money | ---Near the Money | 107Near the Money | SATSIn the Money | $3.55In the Money | $3.65In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
SATSNear the Money | $2.37Near the Money | $2.53Near the Money | $2.66Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | SATSIn the Money | $4.10In the Money | $4.25In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
--- | $0.25 | $0.25 | $0.00 | --- | 140 | $18.20 | $19.00 | $0.00 | $0.00 | --- | --- | |||
SATSNear the Money | $1.91Near the Money | $2.22Near the Money | $2.67Near the Money | $0.00Near the Money | ---Near the Money | 65Near the Money | SATSIn the Money | $4.75In the Money | $4.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
SATSOut of the Money | $1.62Out of the Money | $1.96Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | SATSIn the Money | $5.45In the Money | $5.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
SATSOut of the Money | $1.41Out of the Money | $1.62Out of the Money | $1.43Out of the Money | $-0.08Out of the Money | 2Out of the Money | 1,149Out of the Money | SATSIn the Money | $6.15In the Money | $6.30In the Money | $6.45In the Money | $-3.00In the Money | 5In the Money | 23In the Money | |
--- | $0.25 | $0.01 | $0.00 | --- | 908 | $20.60 | $21.60 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.12Out of the Money | $1.36Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | SATSIn the Money | $6.90In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.06Out of the Money | $1.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $7.25In the Money | $8.75In 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 | $24.10 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.90Out of the Money | $0.99Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | SATSIn the Money | $8.50In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.71Out of the Money | $0.83Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SATSIn the Money | $8.75In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.62Out of the Money | $1.10Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | SATSIn the Money | $10.00In the Money | $10.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 723 | $25.60 | $26.60 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $10.45In the Money | $11.55In 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 | $0.83Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $11.85In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.34Out of the Money | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $12.55In the Money | $13.45In 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 | $0.39Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SATSIn the Money | $13.20In the Money | $14.45In 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 | $0.32Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | SATSIn the Money | $14.20In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.19Out 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 | $15.70In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.16Out of the Money | $0.24Out 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 | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.13Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $17.70In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.06Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $18.70In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $0.05Out of the Money | $0.52Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $19.55In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |