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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$3.60 | $8.50 | $0.00 | $0.00 | --- | 1 | $0.00 | $1.39 | $0.00 | $0.00 | --- | 73 | |||
$5.15 | $6.90 | $5.35 | $0.00 | --- | 246 | $0.01 | $0.20 | $0.20 | $0.00 | --- | 890 | |||
$2.96 | $7.50 | $4.70 | $0.00 | --- | 214 | $0.00 | $0.88 | $0.00 | $0.00 | --- | --- | |||
$2.69 | $7.00 | $0.00 | $0.00 | --- | 394 | $0.00 | $0.98 | $0.35 | $0.00 | --- | 147 | |||
SATSIn the Money | $13.80In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.01Out of the Money | $0.33Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$4.00 | $4.70 | $4.45 | $0.00 | --- | 202 | $0.14 | $0.40 | $0.30 | $0.00 | --- | 12,335 | |||
$1.95 | $6.50 | $0.00 | $0.00 | --- | 74 | $0.00 | $1.05 | $0.00 | $0.00 | --- | 204 | |||
$1.60 | $6.60 | $3.40 | $0.00 | --- | 52 | $0.00 | $1.78 | $0.00 | $0.00 | --- | 107 | |||
$3.10 | $6.60 | $1.72 | $0.00 | --- | 995 | $0.00 | $1.00 | $1.13 | $0.00 | --- | 8,978 | |||
$2.40 | $5.50 | $2.50 | $0.00 | --- | 80 | $0.00 | $1.00 | $1.50 | $0.00 | --- | 18 | |||
SATSIn the Money | $13.35In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.25Out of the Money | $0.67Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
$2.50 | $3.30 | $3.00 | $0.00 | --- | 20,802 | $0.92 | $1.28 | $1.18 | $0.03 | 1 | 109,617 | |||
$0.70 | $5.70 | $2.73 | $0.00 | --- | 502 | $0.00 | $1.55 | $2.10 | $0.00 | --- | 60 | |||
SATSIn the Money | $11.70In the Money | $14.00In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 118In the Money | SATSOut of the Money | $0.83Out of the Money | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$1.31 | $4.55 | $1.98 | $0.00 | --- | 519 | $2.45 | $2.65 | $2.60 | $-0.40 | 20 | 33,520 | |||
SATSIn the Money | $10.15In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $1.10Out of the Money | $2.07Out of the Money | $1.67Out of the Money | $0.14Out of the Money | 1Out of the Money | 1,072Out of the Money | |
$0.44 | $1.96 | $1.30 | $0.00 | --- | 1,480 | $3.75 | $6.50 | $4.75 | $0.00 | --- | 701 | |||
SATSIn the Money | $8.00In the Money | $10.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 45In the Money | SATSOut of the Money | $0.99Out of the Money | $3.80Out of the Money | $3.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
$0.72 | $1.31 | $0.72 | $0.12 | 1 | 121 | $3.90 | $8.90 | $0.00 | $0.00 | --- | 43 | |||
SATSIn the Money | $6.65In the Money | $8.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | SATSNear the Money | $3.05Near the Money | $5.05Near the Money | $3.80Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
$0.00 | $1.10 | $0.29 | $0.00 | --- | 945 | $6.20 | $11.00 | $0.00 | $0.00 | --- | 9 | |||
SATSIn the Money | $6.35In the Money | $7.95In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | SATSNear the Money | $4.75Near the Money | $6.40Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SATS1Underlying issue's last price | $0.00Underlying issue's last price | $2.27Underlying issue's last price | $0.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 23Underlying issue's last price | Filter Table By Strike Price of$17.50Underlying issue's last price | SATS1Underlying issue's last price | $8.50Underlying issue's last price | $13.50Underlying 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 | $4.70Near the Money | $6.20Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | SATSIn the Money | $6.30In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.06 | $3.55 | $0.49 | $0.00 | --- | 236 | $11.00 | $16.00 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $4.35Out of the Money | $7.00Out of the Money | $4.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $7.85In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.00 | $3.45 | $0.00 | $0.00 | --- | 13 | $13.50 | $18.50 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $4.10Out of the Money | $5.30Out of the Money | $5.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 613Out of the Money | SATSIn the Money | $8.95In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.05 | $0.69 | $0.08 | $0.00 | --- | 1,062 | $16.00 | $21.00 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.98Out of the Money | $5.45Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | SATSIn the Money | $12.95In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
$0.02 | $0.64 | $0.10 | $0.00 | --- | 2,037 | $21.00 | $26.00 | $0.00 | $0.00 | --- | --- | |||
SATSOut of the Money | $2.36Out of the Money | $2.77Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $16.85In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |