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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$1.74 | $1.99 | $1.84 | $0.00 | --- | 2 | --- | $0.25 | $0.00 | $0.00 | --- | 7 | |||
$1.24 | $1.49 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 10 | |||
$0.74 | $0.99 | $0.00 | $0.00 | --- | 1 | --- | $0.25 | $0.00 | $0.00 | --- | 6 | |||
$0.24 | $0.49 | $1.08 | $0.00 | --- | 72 | --- | $0.02 | $0.02 | $0.00 | --- | 10,751 | |||
--- | $0.02 | $0.02 | $0.00 | --- | 655 | $0.01 | $0.21 | $0.11 | $-0.06 | 9 | 85,065 | |||
--- | $0.01 | $0.01 | $0.00 | 4 | 87,477 | $0.55 | $0.64 | $0.60 | $-0.07 | 194 | 142,867 | |||
--- | $0.01 | $0.01 | $0.00 | 350 | 115,005 | $1.07 | $1.12 | $1.14 | $-0.01 | 1 | 42,290 | |||
--- | $0.01 | $0.01 | $0.00 | 2 | 166,379 | $1.51 | $1.61 | $1.64 | $0.00 | --- | 9,970 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 24,231 | $2.01 | $2.26 | $2.18 | $0.00 | --- | 8,653 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 147,145 | $2.55 | $2.61 | $2.66 | $0.00 | --- | 166,802 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 3,406 | $2.90 | $3.30 | $0.00 | $0.00 | --- | --- | |||
--- | $0.01 | $0.01 | $0.00 | --- | 15,701 | $3.45 | $3.85 | $0.00 | $0.00 | --- | 46 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 5,894 | $4.45 | $4.85 | $4.45 | $0.00 | --- | 25,338 | |||
--- | $0.01 | $0.00 | $0.00 | --- | 12,072 | $5.40 | $5.90 | $0.00 | $0.00 | --- | 2 | |||
--- | $0.25 | $0.00 | $0.00 | --- | 332 | $6.40 | $6.90 | $6.47 | $0.00 | --- | --- | |||
--- | $0.01 | $0.00 | $0.00 | --- | 425 | $7.40 | $7.90 | $0.00 | $0.00 | --- | --- | |||
--- | $0.01 | $0.00 | $0.00 | --- | 658 | $9.40 | $9.90 | $0.00 | $0.00 | --- | 3 | |||
$5.80 | $8.60 | $0.00 | $0.00 | --- | --- | --- | $2.02 | $0.00 | $0.00 | --- | --- | |||
$6.60 | $7.65 | $0.00 | $0.00 | --- | --- | --- | $2.01 | $0.00 | $0.00 | --- | --- | |||
$5.60 | $6.65 | $0.00 | $0.00 | --- | --- | --- | $2.01 | $0.00 | $0.00 | --- | --- | |||
$4.60 | $6.20 | $0.00 | $0.00 | --- | --- | --- | $2.01 | $0.00 | $0.00 | --- | 1 | |||
$3.60 | $5.20 | $0.00 | $0.00 | --- | 2 | --- | $2.01 | $0.00 | $0.00 | --- | --- | |||
$2.60 | $4.20 | $0.00 | $0.00 | --- | --- | --- | $2.01 | $0.00 | $0.00 | --- | 10 | |||
$0.83 | $3.65 | $0.00 | $0.00 | --- | --- | --- | $2.02 | $0.00 | $0.00 | --- | 80 | |||
$1.58 | $3.00 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 1 | |||
SIRIIn the Money | $3.75In the Money | $6.30In the Money | $4.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | SIRIOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.64 | $1.55 | $0.00 | $0.00 | --- | --- | --- | $0.36 | $0.00 | $0.00 | --- | 1,249 | |||
SIRIIn the Money | $2.81In the Money | $5.35In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | SIRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.10 | $1.10 | $0.30 | $0.12 | 100 | 3,933 | $0.01 | $0.66 | $0.90 | $0.00 | --- | 6,343 | |||
SIRIIn the Money | $1.40In the Money | $3.50In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
--- | $0.85 | $0.15 | $0.00 | --- | 720 | $0.64 | $1.34 | $1.56 | $0.00 | --- | 2,483 | |||
SIRIIn the Money | $1.09In the Money | $2.40In the Money | $2.00In the Money | $0.65In the Money | 3In the Money | 20In the Money | SIRINear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 7,437Near the Money | |
$0.02 | $0.08 | $0.03 | $-0.02 | 31 | 2,655 | $1.61 | $2.19 | $0.00 | $0.00 | --- | 1,829 | |||
--- | $0.16 | $0.01 | $0.00 | --- | 6,442 | $1.33 | $5.00 | $1.20 | $0.00 | --- | 3,964 | |||
SIRIIn the Money | $1.00In the Money | $1.27In the Money | $1.20In the Money | $0.55In the Money | 20In the Money | 1,858In the Money | SIRINear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.25Near the Money | 119Near the Money | 4,810Near the Money | |
$0.02 | $0.03 | $0.02 | $0.02 | 15 | 5,494 | $2.59 | $3.20 | $0.00 | $0.00 | --- | 663 | |||
SIRIIn the Money | $0.46In the Money | $0.51In the Money | $0.51In the Money | $0.25In the Money | 107In the Money | 4,865In the Money | SIRINear the Money | $0.15Near the Money | $0.39Near the Money | $0.91Near the Money | $0.00Near the Money | ---Near the Money | 9,331Near the Money | |
SIRI2Underlying issue's last price | ---Underlying issue's last price | $0.02Underlying issue's last price | $0.02Underlying issue's last price | $-0.21Underlying issue's last price | 15Underlying issue's last price | 3,832Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | SIRI2Underlying issue's last price | $3.50Underlying issue's last price | $4.20Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 777Underlying issue's last price |
SIRINear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $0.03Near the Money | 204Near the Money | 2,981Near the Money | SIRIIn the Money | $0.23In the Money | $1.41In the Money | $1.28In the Money | $-0.04In the Money | 11In the Money | 594In the Money | |
--- | $0.02 | $0.02 | $0.01 | 117 | 14,428 | $4.50 | $5.10 | $3.50 | $0.00 | --- | 4,437 | |||
SIRINear the Money | $0.01Near the Money | $0.06Near the Money | $0.06Near the Money | $0.03Near the Money | 67Near the Money | 2,796Near the Money | SIRIIn the Money | $1.59In the Money | $2.16In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 290In the Money | |
--- | $0.01 | $0.02 | $0.00 | --- | 2,171 | $3.80 | $8.00 | $0.00 | $0.00 | --- | 1 | |||
SIRINear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 10Near the Money | 2,910Near the Money | SIRIIn the Money | $2.69In the Money | $3.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 1,253 | $4.75 | $9.00 | $0.00 | $0.00 | --- | 1 | |||
SIRIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,678Out of the Money | SIRIIn the Money | $3.65In the Money | $4.25In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 5,428 | $5.80 | $10.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 13Out of the Money | 2,386Out of the Money | SIRIIn the Money | $4.10In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 946 | $7.30 | $10.85 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 29Out of the Money | 2,293Out of the Money | SIRIIn the Money | $5.60In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.15 | $0.00 | --- | 2,055 | $9.50 | $10.00 | $0.00 | $0.00 | --- | 967 | |||
SIRIOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | SIRIIn the Money | $6.45In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 15 | $9.80 | $11.85 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | SIRIIn the Money | $6.75In the Money | $9.95In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 208 | $10.80 | $13.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SIRIIn the Money | $7.40In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 15 | $11.80 | $14.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SIRIIn the Money | $8.60In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $2.01 | $0.00 | $0.00 | --- | --- | $12.80 | $15.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | SIRIIn the Money | $9.15In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 429 | $13.80 | $16.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SIRIIn the Money | $10.15In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 1 | $14.10 | $17.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | SIRIIn the Money | $11.50In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 1 | $15.80 | $18.00 | $0.00 | $0.00 | --- | --- | |||
--- | $2.01 | $0.00 | $0.00 | --- | 51 | $16.80 | $19.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.25 | $0.00 | $0.00 | --- | --- | $17.10 | $20.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.25 | $0.00 | $0.00 | --- | 2 | $18.80 | $21.00 | $0.00 | $0.00 | --- | --- | |||
--- | $2.01 | $0.00 | $0.00 | --- | 2 | $23.20 | $26.60 | $0.00 | $0.00 | --- | --- |