• LAST PRICE
    8.1500
  • TODAY'S CHANGE (%)
    Trending Down-0.0800 (-0.9721%)
  • Bid / Lots
    8.1400/ 10
  • Ask / Lots
    8.1500/ 4
  • Open / Previous Close
    8.3300 / 8.2300
  • Day Range
    Low 7.8500
    High 8.4200
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    1,306,694
    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
$5.60In the Money
$5.70In 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
$4.95In the Money
$5.20In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$4.55In the Money
$4.70In 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
$4.20In 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
$3.60In the Money
$3.70In 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
$3.05In the Money
$3.20In 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
$2.60In the Money
$2.70In 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
$2.08In the Money
$2.18In 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
$1.59In the Money
$1.69In 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
$0.02Near the Money
$0.00Near the Money
52Near the Money
504Near the Money
SFIXIn the Money
$1.08In the Money
$1.20In the Money
$1.19In the Money
$-0.09In the Money
20In the Money
81In the Money
SFIXNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
26Near the Money
233Near the Money
SFIXIn the Money
$0.61In the Money
$0.71In 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
$0.03Near the Money
$-0.03Near the Money
128Near the Money
3,226Near the Money
SFIXUnderlying issue's last price
$0.16Underlying issue's last price
$0.20Underlying issue's last price
$0.20Underlying issue's last price
$-0.18Underlying issue's last price
267Underlying 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
$0.02Underlying issue's last price
$0.03Underlying issue's last price
$0.17Underlying issue's last price
$0.04Underlying issue's last price
130Underlying 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
$0.33In the Money
$0.42In the Money
$0.43In the Money
$0.07In the Money
912In the Money
3,894In the Money
SFIXNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
16Near the Money
493Near the Money
SFIXIn the Money
$0.82In the Money
$0.93In the Money
$0.68In the Money
$0.00In the Money
---In the Money
1,059In the Money
SFIXNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
14Near the Money
870Near the Money
SFIXIn the Money
$1.30In 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
$0.03Near the Money
$0.01Near the Money
$0.00Near the Money
29Near the Money
924Near the Money
SFIXIn the Money
$1.81In the Money
$2.08In the Money
$2.15In the Money
$0.41In the Money
4In 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
3Near the Money
309Near the Money
SFIXIn the Money
$2.31In the Money
$2.62In the Money
$2.67In the Money
$0.00In the Money
---In the Money
72In the Money
SFIXNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.01Near the Money
7Near the Money
446Near the Money
SFIXIn the Money
$2.79In the Money
$3.00In 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
$0.11Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
961Out of the Money
SFIXIn the Money
$3.30In the Money
$3.65In 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
$3.80In the Money
$3.95In 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
$4.30In the Money
$4.50In the Money
$4.50In the Money
$0.26In the Money
40In 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
$4.80In the Money
$5.10In 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
$5.30In 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
$5.80In the Money
$6.00In 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
$6.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
322Out of the Money
SFIXIn the Money
$6.80In the Money
$6.95In 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
$7.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
SFIXIn the Money
$7.80In the Money
$8.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
SFIXIn the Money
$8.80In the Money
$9.10In 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
$9.30In the Money
$9.60In 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
$9.80In 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
$10.80In 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
$11.80In the Money
$12.10In the Money
$9.95In the Money
$0.00In the Money
---In the Money
35In the Money