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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$4.90 | $7.45 | $0.00 | $0.00 | --- | 13 | $0.00 | $2.26 | $0.00 | $0.00 | --- | 30 | |||
$4.45 | $7.00 | $0.00 | $0.00 | --- | 11 | $0.00 | $0.10 | $0.01 | $0.00 | --- | 4,161 | |||
$4.00 | $4.40 | $0.00 | $0.00 | --- | --- | $0.00 | $0.19 | $0.00 | $0.00 | --- | 504 | |||
$3.55 | $5.00 | $0.00 | $0.00 | --- | 35 | $0.04 | $0.25 | $0.25 | $0.00 | --- | 1,381 | |||
SATSIn the Money | $13.45In the Money | $13.70In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$3.15 | $3.55 | $4.10 | $0.00 | --- | 1,443 | $0.03 | $0.28 | $0.26 | $0.00 | --- | 1,220 | |||
$2.70 | $5.00 | $3.10 | $0.00 | --- | 105 | $0.12 | $0.37 | $0.30 | $0.00 | --- | 78 | |||
$2.38 | $4.00 | $1.94 | $0.00 | --- | 42 | $0.24 | $0.49 | $0.63 | $0.00 | --- | 209 | |||
$2.05 | $4.60 | $2.10 | $0.00 | --- | 461 | $0.52 | $0.63 | $0.58 | $0.00 | --- | 3,145 | |||
$1.70 | $2.55 | $2.62 | $0.00 | --- | 26 | $0.57 | $0.82 | $1.17 | $0.00 | --- | 497 | |||
SATSIn the Money | $11.10In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.06Out of the Money | $0.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$1.43 | $1.93 | $0.01 | $0.00 | --- | 6,697 | $0.57 | $1.03 | $1.41 | $0.00 | --- | 8,413 | |||
$1.18 | $1.63 | $1.05 | $0.00 | --- | 58 | $1.02 | $1.27 | $1.86 | $0.00 | --- | 87 | |||
SATSIn the Money | $9.05In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
$0.65 | $0.87 | $0.55 | $0.00 | --- | 1,306 | $2.41 | $2.66 | $3.15 | $0.00 | --- | 48,482 | |||
SATSIn the Money | $7.25In the Money | $7.45In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | SATSOut of the Money | $0.83Out of the Money | $1.09Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
$0.23 | $1.00 | $0.31 | $0.00 | --- | 796 | $4.35 | $4.75 | $5.33 | $0.00 | --- | 615 | |||
SATSIn the Money | $5.65In the Money | $5.85In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | SATSOut of the Money | $1.79Out of the Money | $1.88Out of the Money | $2.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
$0.04 | $0.29 | $0.10 | $0.00 | --- | 611 | $6.65 | $7.15 | $7.55 | $0.00 | --- | 398 | |||
SATSIn the Money | $4.35In the Money | $4.50In the Money | $4.34In the Money | $0.00In the Money | ---In the Money | 182In the Money | SATSNear the Money | $2.75Near the Money | $3.45Near the Money | $5.00Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | |
SATS1Underlying issue's last price | $0.00Underlying issue's last price | $0.25Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,568Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | SATS1Underlying issue's last price | $9.15Underlying issue's last price | $9.65Underlying issue's last price | $10.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 79Underlying issue's last price |
SATSNear the Money | $3.30Near the Money | $3.45Near the Money | $3.35Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | SATSIn the Money | $4.25In the Money | $4.40In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
$0.00 | $0.25 | $0.10 | $0.00 | --- | 275 | $11.50 | $12.30 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.50Out of the Money | $2.62Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | SATSIn the Money | $5.90In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.21 | $0.05 | $0.00 | --- | 1,697 | $14.00 | $14.80 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.85Out of the Money | $2.93Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | SATSIn the Money | $7.70In the Money | $8.00In 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 | $16.50 | $17.30 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $1.39Out of the Money | $1.56Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | SATSIn the Money | $9.75In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $0.17 | $0.01 | $0.00 | --- | 274 | $19.00 | $19.80 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.16 | $0.10 | $0.00 | --- | 137 | $21.40 | $22.40 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $0.79Out of the Money | $1.56Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | SATSIn the Money | $14.15In the Money | $14.40In 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 | $23.90 | $24.90 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.15 | $0.00 | $0.00 | --- | 181 | $26.40 | $27.40 | $0.00 | $0.00 | --- | --- | |||
$0.00 | $0.15 | $0.00 | $0.00 | --- | 723 | $28.80 | $30.10 | $0.00 | $0.00 | --- | --- |