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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$5.85 | $9.00 | $4.48 | $0.00 | --- | 11 | $0.00 | $0.19 | $0.00 | $0.00 | --- | 35 | |||
$5.45 | $8.50 | $0.00 | $0.00 | --- | --- | $0.00 | $0.26 | $0.00 | $0.00 | --- | 20 | |||
$5.15 | $8.00 | $0.00 | $0.00 | --- | 1 | $0.00 | $0.29 | $0.00 | $0.00 | --- | --- | |||
$4.75 | $7.50 | $4.19 | $0.00 | --- | 115 | $0.00 | $0.40 | $0.35 | $0.00 | --- | 2,344 | |||
SATSIn the Money | $16.60In the Money | $17.45In 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 | $1.31Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$4.40 | $7.50 | $4.00 | $0.00 | --- | 8 | $0.10 | $0.52 | $0.70 | $0.00 | --- | 184 | |||
$4.05 | $7.00 | $3.24 | $0.00 | --- | 226 | $0.23 | $0.66 | $0.88 | $0.00 | --- | 5,024 | |||
$3.75 | $6.50 | $0.00 | $0.00 | --- | --- | $0.33 | $0.83 | $1.07 | $0.00 | --- | --- | |||
$3.40 | $6.50 | $4.08 | $0.00 | --- | 133 | $0.48 | $0.96 | $1.05 | $0.00 | --- | 511 | |||
$3.15 | $6.00 | $2.09 | $0.00 | --- | 52 | $0.64 | $1.21 | $1.63 | $0.00 | --- | 6 | |||
SATSIn the Money | $14.90In the Money | $15.40In the Money | $11.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | SATSOut of the Money | $0.23Out of the Money | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$2.80 | $6.00 | $2.35 | $0.00 | --- | 288 | $0.84 | $1.43 | $1.95 | $0.00 | --- | 34 | |||
$2.60 | $5.50 | $2.70 | $0.00 | --- | 6 | $0.00 | $1.57 | $2.10 | $0.00 | --- | 138 | |||
$2.14 | $5.00 | $2.30 | $0.00 | --- | 264 | $0.00 | $2.52 | $3.00 | $0.00 | --- | 176 | |||
SATSIn the Money | $13.15In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SATSOut of the Money | $0.78Out of the Money | $1.19Out of the Money | $1.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SATSIn the Money | $11.00In the Money | $12.00In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 93In the Money | SATSOut of the Money | $1.37Out of the Money | $1.97Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
$1.30 | $2.00 | $1.20 | $0.00 | --- | 3,573 | $1.50 | $4.55 | $5.34 | $0.00 | --- | 24 | |||
$0.93 | $4.55 | $0.68 | $0.00 | --- | 267 | $3.00 | $6.25 | $0.00 | $0.00 | --- | 2 | |||
SATSIn the Money | $10.10In the Money | $10.55In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | SATSOut of the Money | $2.36Out of the Money | $2.64Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
SATSIn the Money | $7.95In the Money | $9.35In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 18In the Money | SATSOut of the Money | $3.05Out of the Money | $4.30Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 750Out of the Money | |
SATSUnderlying issue's last price | $7.75Underlying issue's last price | $8.10Underlying issue's last price | $5.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$17.50Underlying issue's last price | SATSUnderlying issue's last price | $4.35Underlying issue's last price | $4.95Underlying issue's last price | $5.03Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price |
SATSNear the Money | $6.15Near the Money | $7.90Near the Money | $4.08Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | SATSIn the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $5.90Out of the Money | $6.25Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | SATSIn the Money | $7.50In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $4.65Out of the Money | $5.50Out of the Money | $4.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | SATSIn the Money | $9.15In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $4.20Out of the Money | $4.35Out of the Money | $4.20Out of the Money | $1.10Out of the Money | 219Out of the Money | 374Out of the Money | SATSIn the Money | $12.40In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SATSOut of the Money | $3.15Out of the Money | $3.45Out of the Money | $2.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | SATSIn the Money | $16.45In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |