• LAST PRICE
    8.3700
  • TODAY'S CHANGE (%)
    Trending Up0.6900 (8.9844%)
  • Bid / Lots
    8.3600/ 3
  • Ask / Lots
    8.3700/ 4
  • Open / Previous Close
    7.9600 / 7.6800
  • Day Range
    Low 7.8700
    High 8.4710
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    275,500
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 20, 2022)

  • Put Options (expires Friday May 20, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SFIXIn the Money
$5.80In the Money
$5.95In the Money
$7.10In the Money
$0.00In the Money
---In the Money
23In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
347Out of the Money
SFIXIn the Money
$5.20In the Money
$5.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$4.75In the Money
$4.90In the Money
$4.05In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
SFIXIn the Money
$4.25In the Money
$4.45In the Money
$5.70In the Money
$0.00In the Money
---In the Money
105In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
600Out of the Money
SFIXIn the Money
$3.70In the Money
$4.05In the Money
$4.85In the Money
$0.00In the Money
---In the Money
63In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
715Out of the Money
SFIXIn the Money
$2.92In the Money
$3.45In the Money
$2.40In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
203Out of the Money
SFIXIn the Money
$2.41In the Money
$2.97In the Money
$2.81In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXNear the Money
$0.00Near the Money
$0.25Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
114Near the Money
SFIXIn the Money
$1.74In the Money
$2.51In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.01Near the Money
$0.12Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
240Near the Money
SFIXIn the Money
$1.34In the Money
$2.02In the Money
$1.10In the Money
$0.00In the Money
---In the Money
111In the Money
SFIXNear the Money
$0.02Near the Money
$0.05Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
524Near the Money
SFIXIn the Money
$0.87In the Money
$1.55In the Money
$1.23In the Money
$0.00In the Money
---In the Money
104In the Money
SFIXNear the Money
$0.04Near the Money
$0.11Near the Money
$0.13Near the Money
$0.00Near the Money
---Near the Money
243Near the Money
SFIXIn the Money
$0.86In the Money
$1.11In the Money
$0.75In the Money
$0.32In the Money
30In the Money
190In the Money
SFIXNear the Money
$0.09Near the Money
$0.13Near the Money
$0.28Near the Money
$0.00Near the Money
---Near the Money
3,921Near the Money
SFIXUnderlying issue's last price
$0.51Underlying issue's last price
$0.60Underlying issue's last price
$0.48Underlying issue's last price
$0.24Underlying issue's last price
10Underlying issue's last price
333Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
SFIXUnderlying issue's last price
$0.18Underlying issue's last price
$0.26Underlying issue's last price
$0.34Underlying issue's last price
$-0.16Underlying issue's last price
22Underlying issue's last price
1,372Underlying issue's last price
SFIXNear the Money
$0.25Near the Money
$0.34Near the Money
$0.38Near the Money
$0.23Near the Money
152Near the Money
468Near the Money
SFIXIn the Money
$0.42In the Money
$0.51In the Money
$0.50In the Money
$-0.26In the Money
20In the Money
5,940In the Money
SFIXNear the Money
$0.13Near the Money
$0.19Near the Money
$0.07Near the Money
$-0.01Near the Money
1Near the Money
438Near the Money
SFIXIn the Money
$0.73In the Money
$1.42In the Money
$1.23In the Money
$0.00In the Money
---In the Money
1,061In the Money
SFIXNear the Money
$0.07Near the Money
$0.09Near the Money
$0.07Near the Money
$0.02Near the Money
7Near the Money
867Near the Money
SFIXIn the Money
$1.14In the Money
$1.80In the Money
$1.69In the Money
$0.00In the Money
---In the Money
3,499In the Money
SFIXNear the Money
$0.04Near the Money
$0.07Near the Money
$0.04Near the Money
$0.01Near the Money
4Near the Money
979Near the Money
SFIXIn the Money
$1.60In the Money
$2.11In the Money
$2.17In the Money
$0.00In the Money
---In the Money
1,807In the Money
SFIXNear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
251Near the Money
SFIXIn the Money
$2.11In the Money
$2.92In the Money
$2.67In the Money
$0.00In the Money
---In the Money
72In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$0.00Near the Money
---Near the Money
466Near the Money
SFIXIn the Money
$2.56In the Money
$3.15In the Money
$2.90In the Money
$0.00In the Money
---In the Money
49In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.36Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
961Out of the Money
SFIXIn the Money
$3.15In the Money
$3.60In the Money
$3.40In the Money
$0.00In the Money
---In the Money
35In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.71Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
390Out of the Money
SFIXIn the Money
$3.55In the Money
$3.95In the Money
$3.95In the Money
$0.00In the Money
---In the Money
4In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
817Out of the Money
SFIXIn the Money
$4.10In the Money
$4.25In the Money
$4.75In the Money
$0.00In the Money
---In the Money
182In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
157Out of the Money
SFIXIn the Money
$4.60In the Money
$5.00In the Money
$3.60In the Money
$0.00In the Money
---In the Money
155In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.73Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
592Out of the Money
SFIXIn the Money
$5.00In the Money
$5.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.73Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SFIXIn the Money
$5.55In the Money
$6.05In the Money
$6.00In the Money
$0.00In the Money
---In the Money
4In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.48Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
354Out of the Money
SFIXIn the Money
$6.05In the Money
$6.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
315Out of the Money
SFIXIn the Money
$6.50In the Money
$7.05In the Money
$6.93In the Money
$0.00In the Money
---In the Money
71In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SFIXIn the Money
$7.00In the Money
$7.55In the Money
$8.05In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.74Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
SFIXIn the Money
$7.60In the Money
$7.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
SFIXIn the Money
$8.50In the Money
$9.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.74Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
SFIXIn the Money
$9.00In the Money
$9.80In the Money
$10.05In the Money
$0.00In the Money
---In the Money
58In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.74Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$9.60In the Money
$10.05In the Money
$10.20In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.74Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SFIXIn the Money
$10.60In the Money
$10.90In the Money
$9.05In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
SFIXIn the Money
$11.60In the Money
$12.25In the Money
$9.95In the Money
$0.00In the Money
---In the Money
35In the Money