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 | $4.48 | $0.00 | --- | 11 | --- | $0.18 | $0.00 | $0.00 | --- | 35 | |||
$8.00 | $11.50 | $0.00 | $0.00 | --- | --- | --- | $0.24 | $0.00 | $0.00 | --- | 20 | |||
$7.60 | $9.60 | $0.00 | $0.00 | --- | 1 | --- | $0.31 | $0.00 | $0.00 | --- | --- | |||
$7.15 | $9.10 | $5.75 | $0.00 | --- | 115 | --- | $0.39 | $0.10 | $-0.10 | 280 | 2,333 | |||
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 | $1.37Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$6.70 | $8.70 | $4.00 | $0.00 | --- | 8 | --- | $0.48 | $0.70 | $0.00 | --- | 184 | |||
$6.35 | $8.35 | $3.88 | $0.00 | --- | 185 | $0.09 | $0.53 | $0.20 | $-0.15 | 4,550 | 5,024 | |||
$5.95 | $7.90 | $0.00 | $0.00 | --- | --- | $0.05 | $0.71 | $1.07 | $0.00 | --- | --- | |||
$5.60 | $7.60 | $2.98 | $0.00 | --- | 132 | $0.16 | $0.84 | $0.85 | $0.00 | --- | 511 | |||
$5.25 | $7.25 | $5.35 | $0.00 | --- | 53 | $0.29 | $1.00 | $1.63 | $0.00 | --- | 6 | |||
SATSIn the Money | $23.00In the Money | $26.00In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | SATSOut of the Money | ---Out of the Money | $1.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$4.65 | $7.00 | $6.00 | $3.50 | 1 | 288 | $0.44 | $0.94 | $1.05 | $0.00 | --- | 34 | |||
$4.70 | $7.00 | $2.70 | $0.00 | --- | 6 | $0.60 | $1.18 | $2.10 | $0.00 | --- | 138 | |||
$3.85 | $5.65 | $2.30 | $0.00 | --- | 264 | $0.94 | $2.03 | $2.20 | $0.00 | --- | 176 | |||
SATSIn the Money | $19.50In the Money | $24.00In 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 | $1.42Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
SATSIn the Money | $17.80In the Money | $21.80In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 68In the Money | SATSOut of the Money | $0.70Out of the Money | $1.08Out of the Money | $0.88Out of the Money | $-0.86Out of the Money | 4Out of the Money | 144Out of the Money | |
$2.79 | $3.60 | $1.05 | $0.00 | --- | 3,561 | $2.35 | $3.90 | $4.50 | $0.00 | --- | 24 | |||
$2.09 | $3.90 | $0.68 | $0.00 | --- | 267 | $2.97 | $4.75 | $0.00 | $0.00 | --- | 2 | |||
SATSIn the Money | $17.00In the Money | $19.90In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 11In the Money | SATSOut of the Money | $0.98Out of the Money | $1.59Out 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 | $18.00In the Money | $15.00In the Money | $5.50In the Money | 1In the Money | 19In the Money | SATSOut of the Money | $1.62Out of the Money | $2.16Out of the Money | $2.05Out of the Money | $-0.45Out of the Money | 250Out of the Money | 645Out of the Money | |
SATSIn the Money | $13.50In the Money | $16.40In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 50In the Money | SATSOut of the Money | $2.24Out of the Money | $3.10Out of the Money | $3.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
SATSIn the Money | $12.00In the Money | $15.00In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 18In the Money | SATSOut of the Money | $3.10Out of the Money | $4.45Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
SATSIn the Money | $10.50In the Money | $13.50In the Money | $7.54In the Money | $0.00In the Money | ---In the Money | 46In the Money | SATSOut of the Money | $3.55Out of the Money | $5.20Out of the Money | $6.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SATSIn the Money | $9.00In the Money | $12.50In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | SATSNear the Money | $5.10Near the Money | $6.45Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
SATSUnderlying issue's last price | $8.10Underlying issue's last price | $10.55Underlying 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 | $6.05Underlying issue's last price | $7.60Underlying 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 | $7.60Near the Money | $9.05Near the Money | $6.60Near the Money | $0.00Near the Money | ---Near the Money | 1,158Near the Money | SATSIn the Money | $7.85In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $6.20Out of the Money | $9.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SATSIn the Money | $9.00In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $5.25Out of the Money | $8.50Out of the Money | $4.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | SATSIn the Money | $10.00In the Money | $13.50In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SATSOut of the Money | $4.70Out 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 | $11.35In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $4.00Out of the Money | $7.50Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SATSIn the Money | $13.95In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |