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 | $9.45 | $4.48 | $0.00 | --- | 11 | --- | $0.18 | $0.00 | $0.00 | --- | 35 | |||
$8.00 | $9.00 | $0.00 | $0.00 | --- | --- | --- | $0.24 | $0.00 | $0.00 | --- | 20 | |||
$7.60 | $8.55 | $0.00 | $0.00 | --- | 1 | --- | $0.31 | $0.00 | $0.00 | --- | --- | |||
$7.15 | $8.10 | $5.75 | $0.00 | --- | 115 | --- | $0.39 | $0.20 | $0.00 | --- | 2,333 | |||
SATSIn the Money | $23.95In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$6.70 | $7.70 | $4.00 | $0.00 | --- | 8 | --- | $0.48 | $0.70 | $0.00 | --- | 184 | |||
$6.35 | $7.30 | $3.88 | $0.00 | --- | 185 | $0.11 | $0.59 | $0.35 | $0.00 | --- | 5,024 | |||
$5.95 | $6.90 | $0.00 | $0.00 | --- | --- | $0.05 | $0.71 | $1.07 | $0.00 | --- | --- | |||
$5.60 | $6.55 | $2.98 | $0.00 | --- | 132 | $0.16 | $0.84 | $0.85 | $0.00 | --- | 511 | |||
$5.25 | $6.20 | $5.35 | $0.00 | --- | 53 | $0.29 | $1.00 | $1.63 | $0.00 | --- | 6 | |||
SATSIn the Money | $21.05In the Money | $24.20In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | SATSOut of the Money | $0.03Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$5.15 | $5.80 | $2.50 | $0.00 | --- | 288 | $0.44 | $0.94 | $1.05 | $0.00 | --- | 34 | |||
$4.70 | $6.00 | $2.70 | $0.00 | --- | 6 | $0.60 | $1.28 | $2.10 | $0.00 | --- | 138 | |||
$3.85 | $4.65 | $2.30 | $0.00 | --- | 264 | $1.19 | $2.03 | $2.20 | $0.00 | --- | 176 | |||
SATSIn the Money | $20.00In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.19Out of the Money | $1.02Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
SATSIn the Money | $17.20In the Money | $20.05In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 68In the Money | SATSOut of the Money | $0.71Out of the Money | $1.13Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
$2.53 | $3.40 | $1.05 | $0.00 | --- | 3,561 | $2.60 | $3.90 | $4.50 | $0.00 | --- | 24 | |||
$2.09 | $2.78 | $0.68 | $0.00 | --- | 267 | $3.95 | $4.75 | $0.00 | $0.00 | --- | 2 | |||
SATSIn the Money | $15.15In the Money | $17.90In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 11In the Money | SATSOut of the Money | $0.87Out of the Money | $1.68Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SATSIn the Money | $15.00In the Money | $15.75In the Money | $15.00In the Money | $5.50In the Money | 1In the Money | 19In the Money | SATSOut of the Money | $1.75Out of the Money | $2.36Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | |
SATSIn the Money | $13.15In the Money | $14.05In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 50In the Money | SATSOut of the Money | $2.68Out of the Money | $3.15Out of the Money | $3.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
SATSIn the Money | $11.95In the Money | $13.30In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 18In the Money | SATSOut of the Money | $3.70Out of the Money | $4.85Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
SATSIn the Money | $10.60In the Money | $11.70In the Money | $7.54In the Money | $0.00In the Money | ---In the Money | 46In the Money | SATSOut of the Money | $4.80Out of the Money | $5.30Out of the Money | $6.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SATSIn the Money | $9.40In the Money | $10.30In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | SATSNear the Money | $5.80Near the Money | $6.55Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SATSUnderlying issue's last price | $7.85Underlying issue's last price | $9.45Underlying 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 | Filter Table By Strike Price of$27.00Underlying issue's last price | SATSUnderlying issue's last price | $6.75Underlying issue's last price | $8.25Underlying 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 | $7.75Near the Money | $8.30Near the Money | $6.60Near the Money | $0.00Near the Money | ---Near the Money | 1,158Near the Money | SATSIn the Money | $7.90In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $6.90Out of the Money | $7.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $10.15In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $6.00Out of the Money | $6.75Out of the Money | $4.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | SATSIn the Money | $12.05In the Money | $12.75In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SATSOut of the Money | $5.45Out of the Money | $6.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $13.45In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $4.55Out of the Money | $5.50Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $15.75In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |