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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.45 | $6.95 | $0.00 | $0.00 | --- | 13 | $0.00 | $0.12 | $0.00 | $0.00 | --- | 30 | |||
$5.00 | $6.40 | $0.00 | $0.00 | --- | 11 | $0.00 | $0.05 | $0.01 | $0.00 | --- | 4,161 | |||
$4.55 | $6.95 | $0.00 | $0.00 | --- | --- | $0.00 | $0.16 | $0.00 | $0.00 | --- | 504 | |||
$4.05 | $5.45 | $0.00 | $0.00 | --- | 35 | $0.04 | $0.19 | $0.25 | $0.00 | --- | 1,381 | |||
SATSIn the Money | $15.25In the Money | $17.75In 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 | $1.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$3.65 | $4.25 | $4.10 | $0.00 | --- | 1,443 | $0.00 | $0.24 | $0.26 | $0.00 | --- | 1,220 | |||
$3.20 | $4.60 | $3.10 | $0.00 | --- | 105 | $0.02 | $0.27 | $0.30 | $0.00 | --- | 40 | |||
$2.70 | $4.30 | $0.88 | $0.00 | --- | 40 | $0.10 | $0.35 | $0.33 | $0.00 | --- | 209 | |||
$2.47 | $3.10 | $3.00 | $0.00 | --- | 461 | $0.10 | $0.43 | $0.40 | $0.00 | --- | 3,133 | |||
$2.16 | $2.67 | $2.62 | $0.00 | --- | 26 | $0.00 | $0.59 | $1.17 | $0.00 | --- | 497 | |||
SATSIn the Money | $12.65In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.02Out 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 | |
$1.70 | $2.39 | $2.36 | $0.00 | --- | 6,680 | $0.32 | $0.76 | $0.58 | $0.00 | --- | 8,230 | |||
$1.41 | $2.10 | $1.05 | $0.00 | --- | 58 | $0.10 | $0.95 | $0.89 | $0.00 | --- | 87 | |||
SATSIn the Money | $10.60In the Money | $12.00In 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 | $0.68Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
$0.59 | $1.08 | $1.30 | $0.00 | --- | 1,262 | $1.70 | $2.05 | $2.05 | $0.00 | --- | 48,509 | |||
SATSIn the Money | $6.85In the Money | $10.85In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | $0.55Out of the Money | $0.72Out of the Money | $1.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
$0.09 | $0.59 | $0.55 | $0.00 | --- | 796 | $3.70 | $4.15 | $3.70 | $0.00 | --- | 615 | |||
SATSIn the Money | $6.75In the Money | $7.35In the Money | $8.19In the Money | $0.00In the Money | ---In the Money | 13In the Money | SATSOut of the Money | $1.11Out of the Money | $1.29Out of the Money | $1.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
$0.01 | $0.26 | $0.10 | $0.00 | --- | 611 | $5.10 | $7.00 | $6.20 | $0.15 | 1 | 399 | |||
SATSIn the Money | $5.10In the Money | $5.35In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 187In the Money | SATSNear the Money | $1.93Near the Money | $2.19Near 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 | $6.55 | $9.10 | $10.05 | $0.00 | --- | 79 | |||
SATSIn the Money | $3.85In the Money | $5.05In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | SATSNear the Money | $2.92Near the Money | $3.50Near the Money | $3.20Near the Money | $0.00Near the Money | ---Near the Money | 112Near 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 | $10.95Underlying issue's last price | $11.75Underlying 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 | $2.75Near the Money | $3.20Near the Money | $4.14Near the Money | $0.00Near the Money | ---Near the Money | 2,466Near the Money | SATSIn the Money | $4.45In the Money | $5.00In the Money | $4.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
$0.00 | $0.21 | $0.10 | $0.00 | --- | 1,547 | $13.45 | $14.25 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.09Out of the Money | $2.73Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | SATSIn the Money | $5.70In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.19 | $0.10 | $0.00 | --- | 267 | $15.95 | $16.75 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.52Out of the Money | $1.74Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | SATSIn the Money | $7.15In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.18 | $0.01 | $0.00 | --- | 274 | $18.45 | $19.25 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.17 | $0.10 | $0.00 | --- | 137 | $20.85 | $21.85 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.86Out of the Money | $1.50Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | SATSIn the Money | $12.20In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.16 | $0.19 | $0.00 | --- | 832 | $23.35 | $24.35 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.16 | $0.00 | $0.00 | --- | 181 | $25.85 | $26.85 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.47Out of the Money | $1.10Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | SATSIn the Money | $16.95In the Money | $17.55In 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 | $28.35 | $29.35 | $0.00 | $0.00 | --- | --- |