• LAST PRICE
    8.0350
  • TODAY'S CHANGE (%)
    Trending Down-0.1950 (-2.3694%)
  • Bid / Lots
    8.0200/ 5
  • Ask / Lots
    8.0300/ 4
  • Open / Previous Close
    8.3300 / 8.2300
  • Day Range
    Low 7.9450
    High 8.4200
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    741,425
    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
$5.50In the Money
$5.65In 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
$5.00In the Money
$5.15In 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
$4.50In the Money
$4.65In 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
$4.00In the Money
$4.15In 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
$3.50In the Money
$3.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
735Out of the Money
SFIXIn the Money
$3.00In the Money
$3.10In the Money
$2.95In the Money
$0.00In the Money
---In the Money
2In 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
224Out of the Money
SFIXIn the Money
$2.50In the Money
$2.60In the Money
$2.81In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
240Near the Money
SFIXIn the Money
$2.00In the Money
$2.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
2Near the Money
508Near the Money
SFIXIn the Money
$1.51In the Money
$1.60In the Money
$1.66In the Money
$-0.08In the Money
13In the Money
56In the Money
SFIXNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
51Near the Money
504Near the Money
SFIXIn the Money
$1.01In the Money
$1.11In the Money
$1.19In the Money
$-0.09In the Money
20In the Money
81In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
16Near the Money
233Near the Money
SFIXIn the Money
$0.52In the Money
$0.59In the Money
$0.69In the Money
$0.32In the Money
3In the Money
194In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.04Near the Money
22Near the Money
3,226Near the Money
SFIXUnderlying issue's last price
$0.11Underlying issue's last price
$0.15Underlying issue's last price
$0.14Underlying issue's last price
$-0.24Underlying issue's last price
26Underlying issue's last price
529Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
SFIXUnderlying issue's last price
$0.08Underlying issue's last price
$0.10Underlying issue's last price
$0.12Underlying issue's last price
$-0.01Underlying issue's last price
15Underlying issue's last price
1,977Underlying issue's last price
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.10Near the Money
20Near the Money
546Near the Money
SFIXIn the Money
$0.43In the Money
$0.53In the Money
$0.45In the Money
$0.09In the Money
708In the Money
3,894In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
14Near the Money
493Near the Money
SFIXIn the Money
$0.92In the Money
$1.00In the Money
$0.68In the Money
$0.00In the Money
---In the Money
1,059In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
14Near the Money
870Near the Money
SFIXIn the Money
$1.41In the Money
$1.50In the Money
$1.73In the Money
$0.00In the Money
---In the Money
3,498In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
29Near the Money
924Near the Money
SFIXIn the Money
$1.95In the Money
$2.01In the Money
$1.74In the Money
$0.00In the Money
---In the Money
1,799In the Money
SFIXNear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.01Near the Money
2Near the Money
309Near the Money
SFIXIn the Money
$2.39In the Money
$2.52In the Money
$2.67In the Money
$0.00In the Money
---In the Money
72In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
7Near the Money
446Near the Money
SFIXIn the Money
$2.80In the Money
$3.05In the Money
$2.67In the Money
$0.00In the Money
---In the Money
47In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
961Out of the Money
SFIXIn the Money
$3.40In the Money
$3.55In the Money
$3.40In the Money
$0.00In the Money
---In the Money
35In 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
529Out of the Money
SFIXIn the Money
$3.85In the Money
$4.00In the Money
$3.75In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
963Out of the Money
SFIXIn the Money
$4.35In the Money
$4.50In the Money
$4.24In the Money
$0.00In the Money
---In the Money
172In 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
157Out of the Money
SFIXIn the Money
$4.85In the Money
$5.05In the Money
$3.60In the Money
$0.00In the Money
---In the Money
155In 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
592Out of the Money
SFIXIn the Money
$5.35In the Money
$5.55In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SFIXIn the Money
$5.85In the Money
$6.05In the Money
$6.37In 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
354Out of the Money
SFIXIn the Money
$6.40In the Money
$6.55In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
322Out of the Money
SFIXIn the Money
$6.85In the Money
$7.05In the Money
$6.70In the Money
$0.00In the Money
---In the Money
47In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SFIXIn the Money
$7.35In the Money
$7.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
SFIXIn the Money
$7.85In the Money
$8.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
SFIXIn the Money
$8.90In the Money
$9.05In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
SFIXIn the Money
$9.35In the Money
$9.55In the Money
$9.50In the Money
$0.35In the Money
3In the Money
52In 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
$9.55In the Money
$10.10In 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
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SFIXIn the Money
$10.85In the Money
$11.05In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
SFIXIn the Money
$11.85In the Money
$12.10In the Money
$9.95In the Money
$0.00In the Money
---In the Money
35In the Money