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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$8.50 | $12.00 | $0.00 | $0.00 | --- | 1 | --- | $0.18 | $0.00 | $0.00 | --- | 73 | |||
$8.00 | $10.80 | $8.41 | $0.00 | --- | 245 | $0.01 | $0.09 | $0.20 | $0.00 | --- | 890 | |||
$7.55 | $9.60 | $4.70 | $0.00 | --- | 214 | --- | $0.31 | $0.00 | $0.00 | --- | --- | |||
$7.15 | $9.10 | $0.00 | $0.00 | --- | 394 | --- | $0.38 | $0.22 | $0.00 | --- | 147 | |||
SATSIn the Money | $23.50In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $1.43Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
$7.50 | $7.80 | $4.80 | $0.00 | --- | 202 | $0.08 | $0.25 | $0.26 | $0.00 | --- | 11,871 | |||
$6.30 | $8.35 | $0.00 | $0.00 | --- | 74 | --- | $0.57 | $0.00 | $0.00 | --- | 204 | |||
$5.90 | $7.95 | $3.40 | $0.00 | --- | 52 | $0.03 | $0.69 | $0.00 | $0.00 | --- | 107 | |||
$5.55 | $7.55 | $4.65 | $0.00 | --- | 967 | $0.14 | $0.51 | $1.13 | $0.00 | --- | 8,978 | |||
$5.20 | $7.20 | $3.50 | $0.00 | --- | 78 | $0.26 | $0.85 | $1.50 | $0.00 | --- | 18 | |||
SATSIn the Money | $21.00In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $1.59Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
$5.50 | $6.00 | $5.70 | $0.65 | 1 | 21,924 | $0.52 | $0.70 | $0.59 | $-0.21 | 5,791 | 98,634 | |||
$4.65 | $6.45 | $2.73 | $0.00 | --- | 502 | $0.36 | $1.11 | $2.10 | $0.00 | --- | 60 | |||
SATSIn the Money | $19.00In the Money | $24.00In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | SATSOut of the Money | ---Out of the Money | $1.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$3.90 | $5.80 | $3.90 | $-0.04 | 2 | 496 | $1.27 | $1.68 | $1.79 | $-0.51 | 2 | 33,540 | |||
SATSIn the Money | $17.00In the Money | $21.50In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | SATSOut of the Money | $0.03Out of the Money | $2.25Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,059Out of the Money | |
$2.40 | $3.65 | $2.90 | $0.00 | --- | 1,472 | $2.51 | $2.99 | $2.50 | $-0.47 | 5 | 700 | |||
SATSIn the Money | $15.00In the Money | $19.50In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 35In the Money | SATSOut of the Money | $0.57Out of the Money | $2.76Out of the Money | $2.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
$1.87 | $2.67 | $1.40 | $0.00 | --- | 120 | $3.70 | $5.05 | $5.28 | $0.00 | --- | 44 | |||
SATSIn the Money | $13.50In the Money | $18.00In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 40In the Money | SATSOut of the Money | $0.85Out of the Money | $2.65Out of the Money | $4.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
$1.34 | $2.10 | $0.29 | $0.00 | --- | 945 | $5.00 | $7.05 | $0.00 | $0.00 | --- | 9 | |||
SATSIn the Money | $13.30In the Money | $16.45In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 29In the Money | SATSOut of the Money | $1.38Out of the Money | $3.40Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
$0.94 | $1.83 | $0.74 | $0.00 | --- | 23 | $7.00 | $9.15 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $10.50In the Money | $15.00In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | SATSOut of the Money | $3.40Out 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 | |
$0.65 | $1.77 | $0.49 | $0.00 | --- | 236 | $9.35 | $11.35 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $10.60In the Money | $13.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | SATSOut of the Money | $4.45Out of the Money | $5.35Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
$0.44 | $1.49 | $0.00 | $0.00 | --- | 13 | $11.35 | $13.95 | $0.00 | $0.00 | --- | --- | |||
SATSIn the Money | $8.80In the Money | $12.00In the Money | $10.00In the Money | $2.84In the Money | 3In the Money | 612In the Money | SATSOut of the Money | $4.45Out of the Money | $7.30Out of the Money | $8.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
$0.50 | $0.87 | $0.26 | $0.00 | --- | 1,057 | $14.00 | $16.35 | $0.00 | $0.00 | --- | --- | |||
SATSUnderlying issue's last price | $8.60Underlying issue's last price | $11.45Underlying issue's last price | $6.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | SATSUnderlying issue's last price | $5.95Underlying issue's last price | $8.35Underlying 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 | $6.80Near the Money | $10.00Near the Money | $6.70Near the Money | $0.00Near the Money | ---Near the Money | 134Near the Money | SATSIn the Money | $6.65In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.34 | $0.65 | $0.10 | $0.00 | --- | 2,037 | $17.50 | $21.35 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $6.05Out of the Money | $9.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $8.40In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $5.20Out of the Money | $8.50Out of the Money | $5.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | SATSIn the Money | $10.20In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $3.00Out of the Money | $8.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $10.50In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $3.90Out of the Money | $7.45Out of the Money | $4.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | SATSIn the Money | $13.20In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |