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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$7.35 | $9.15 | $0.00 | $0.00 | --- | 1 | --- | $0.34 | $0.00 | $0.00 | --- | 73 | |||
$6.90 | $8.80 | $8.41 | $0.00 | --- | 245 | $0.03 | $0.20 | $0.20 | $0.00 | --- | 890 | |||
$6.45 | $8.40 | $4.70 | $0.00 | --- | 214 | --- | $0.25 | $0.00 | $0.00 | --- | --- | |||
$6.00 | $7.00 | $0.00 | $0.00 | --- | 394 | --- | $0.32 | $0.22 | $0.00 | --- | 147 | |||
SATSIn the Money | $20.90In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
$5.80 | $6.30 | $4.80 | $0.00 | --- | 202 | $0.02 | $0.35 | $0.26 | $0.00 | --- | 11,871 | |||
$5.20 | $7.15 | $0.00 | $0.00 | --- | 74 | --- | $0.50 | $0.00 | $0.00 | --- | 204 | |||
$4.90 | $5.70 | $3.40 | $0.00 | --- | 52 | $0.07 | $0.61 | $0.00 | $0.00 | --- | 107 | |||
$4.55 | $5.35 | $4.65 | $0.00 | --- | 967 | $0.19 | $0.72 | $1.13 | $0.00 | --- | 8,978 | |||
$4.20 | $5.00 | $3.50 | $0.00 | --- | 78 | $0.34 | $0.84 | $1.50 | $0.00 | --- | 18 | |||
SATSIn the Money | $17.35In the Money | $20.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
$3.90 | $4.60 | $4.45 | $0.00 | --- | 21,924 | $0.51 | $0.82 | $0.59 | $0.00 | --- | 92,848 | |||
$3.60 | $4.40 | $2.73 | $0.00 | --- | 502 | $0.68 | $1.18 | $2.10 | $0.00 | --- | 60 | |||
SATSIn the Money | $15.00In the Money | $19.25In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | SATSOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$2.60 | $4.00 | $3.90 | $0.00 | --- | 494 | $1.59 | $1.92 | $1.79 | $0.00 | --- | 33,538 | |||
SATSIn the Money | $14.60In the Money | $15.20In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | SATSOut of the Money | ---Out of the Money | $1.08Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,059Out of the Money | |
$1.49 | $2.34 | $2.90 | $0.00 | --- | 1,472 | $2.98 | $3.90 | $2.50 | $0.00 | --- | 700 | |||
SATSIn the Money | $12.85In the Money | $13.35In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 35In the Money | SATSOut of the Money | $1.38Out of the Money | $1.72Out of the Money | $2.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
$0.86 | $1.73 | $1.40 | $0.00 | --- | 120 | $4.80 | $5.60 | $5.28 | $0.00 | --- | 44 | |||
SATSIn the Money | $11.15In the Money | $11.70In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 44In the Money | SATSOut of the Money | $2.14Out of the Money | $2.42Out of the Money | $4.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
$0.81 | $1.31 | $0.29 | $0.00 | --- | 945 | $6.75 | $7.75 | $0.00 | $0.00 | --- | 9 | |||
SATSIn the Money | $9.65In the Money | $10.20In the Money | $10.48In the Money | $0.00In the Money | ---In the Money | 29In the Money | SATSOut of the Money | $3.10Out of the Money | $3.35Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
$0.51 | $1.01 | $0.74 | $0.00 | --- | 23 | $8.95 | $9.95 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $8.35In the Money | $8.95In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | SATSOut of the Money | $4.15Out of the Money | $4.45Out of the Money | $4.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
$0.31 | $0.81 | $0.49 | $0.00 | --- | 236 | $10.95 | $12.95 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $7.20In the Money | $7.80In the Money | $7.94In the Money | $0.00In the Money | ---In the Money | 3In the Money | SATSNear the Money | $5.35Near the Money | $5.70Near the Money | $5.20Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
SATS1Underlying issue's last price | $0.16Underlying issue's last price | $0.77Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | SATS1Underlying issue's last price | $13.40Underlying issue's last price | $15.00Underlying 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 | $6.05Near the Money | $6.75Near the Money | $10.00Near the Money | $0.00Near the Money | ---Near the Money | 612Near the Money | SATSIn the Money | $6.75In the Money | $7.10In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
$0.10 | $0.55 | $0.26 | $0.00 | --- | 1,057 | $15.90 | $17.50 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $5.55Out of the Money | $6.05Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SATSIn the Money | $8.00In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $4.60Out of the Money | $5.05Out of the Money | $6.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | SATSIn the Money | $9.95In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.03 | $0.50 | $0.10 | $0.00 | --- | 2,037 | $20.70 | $22.70 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.91Out of the Money | $4.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $11.40In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $3.40Out of the Money | $3.85Out of the Money | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | SATSIn the Money | $13.65In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $2.98Out of the Money | $3.45Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SATSIn the Money | $15.25In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $2.49Out of the Money | $2.99Out of the Money | $4.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | SATSIn the Money | $17.45In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $2.25Out of the Money | $2.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $19.45In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $1.90Out of the Money | $2.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $22.10In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |