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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$1.77 | $2.27 | $1.84 | $0.00 | --- | 2 | --- | $0.25 | $0.00 | $0.00 | --- | 7 | |||
$1.27 | $1.92 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 10 | |||
$0.77 | $1.28 | $1.04 | $1.04 | 1 | 1 | --- | $0.85 | $0.00 | $0.00 | --- | 6 | |||
$0.27 | $0.78 | $0.52 | $0.05 | 6 | 71 | --- | $0.01 | $0.02 | $0.00 | --- | 10,751 | |||
--- | $0.01 | $0.04 | $0.02 | 290 | 775 | --- | $0.01 | $0.01 | $-0.02 | 11,407 | 84,983 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 87,480 | $0.45 | $0.52 | $0.52 | $-0.10 | 336 | 132,442 | |||
--- | $0.01 | $0.01 | $0.00 | 2 | 114,705 | $0.94 | $1.09 | $1.09 | $0.04 | 1,009 | 40,103 | |||
--- | $0.01 | $0.01 | $0.00 | 1 | 166,357 | $1.27 | $1.52 | $1.51 | $-0.04 | 8 | 8,814 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 24,231 | $1.75 | $2.20 | $1.98 | $-0.06 | 5 | 2,803 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 147,135 | $2.38 | $2.52 | $2.47 | $-0.15 | 3 | 140,053 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 3,406 | $2.70 | $3.30 | $0.00 | $0.00 | --- | --- | |||
--- | $0.01 | $0.01 | $0.00 | --- | 15,701 | $3.00 | $3.80 | $3.55 | $3.55 | 7 | 46 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 5,894 | $4.10 | $4.80 | $4.45 | $0.00 | --- | 3,273 | |||
--- | $0.01 | $0.00 | $0.00 | --- | 12,072 | $5.35 | $5.85 | $0.00 | $0.00 | --- | 2 | |||
--- | $0.01 | $0.00 | $0.00 | --- | 332 | $6.35 | $6.85 | $6.47 | $0.00 | --- | --- | |||
--- | $0.01 | $0.00 | $0.00 | --- | 425 | $7.35 | $7.85 | $0.00 | $0.00 | --- | --- | |||
--- | $0.01 | $0.00 | $0.00 | --- | 658 | $9.35 | $9.85 | $0.00 | $0.00 | --- | 3 | |||
$5.80 | $8.60 | $0.00 | $0.00 | --- | --- | --- | $2.02 | $0.00 | $0.00 | --- | --- | |||
$6.85 | $9.20 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | --- | |||
$5.85 | $8.20 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | --- | |||
$4.80 | $7.45 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 1 | |||
$3.80 | $6.45 | $4.26 | $0.00 | --- | 1 | --- | $0.25 | $0.00 | $0.00 | --- | --- | |||
$2.80 | $5.45 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 10 | |||
$0.83 | $3.65 | $0.00 | $0.00 | --- | --- | --- | $2.02 | $0.00 | $0.00 | --- | 80 | |||
$1.84 | $3.95 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 1 | |||
SIRIIn the Money | $5.75In the Money | $6.25In the Money | $5.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | SIRIOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
$0.74 | $4.05 | $0.00 | $0.00 | --- | --- | --- | $0.06 | $0.00 | $0.00 | --- | 1,249 | |||
SIRIIn the Money | $4.80In the Money | $5.65In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | SIRIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
$0.35 | $2.17 | $1.11 | $0.81 | 2,578 | 3,833 | --- | $2.01 | $0.12 | $-0.78 | 9 | 6,343 | |||
SIRIIn the Money | $3.60In the Money | $5.40In 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 | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 81Out of the Money | |
--- | $2.06 | $0.15 | $0.00 | --- | 720 | --- | $1.21 | $0.20 | $-1.36 | 2 | 2,483 | |||
SIRIIn the Money | $2.46In the Money | $3.05In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 17In the Money | SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 7,437Near the Money | |
--- | $0.02 | $0.03 | $0.00 | --- | 2,636 | $0.21 | $3.40 | $1.85 | $0.00 | --- | 1,828 | |||
--- | $0.16 | $0.15 | $0.00 | --- | 6,442 | $1.33 | $5.00 | $1.20 | $0.00 | --- | 3,964 | |||
SIRIIn the Money | $1.59In the Money | $2.44In the Money | $2.13In the Money | $1.03In the Money | 1,007In the Money | 1,828In the Money | SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 18Near the Money | 5,933Near the Money | |
--- | $0.10 | $0.02 | $0.00 | --- | 5,479 | $0.51 | $3.40 | $2.10 | $2.10 | 2 | 663 | |||
SIRIIn the Money | $0.90In the Money | $1.11In the Money | $1.00In the Money | $0.64In the Money | 1,564In the Money | 3,952In the Money | SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.34Near the Money | 222Near the Money | 9,374Near the Money | |
SIRI2Underlying issue's last price | ---Underlying issue's last price | $0.03Underlying issue's last price | $0.01Underlying issue's last price | $0.00Underlying issue's last price | 1Underlying issue's last price | 3,831Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | SIRI2Underlying issue's last price | $1.11Underlying issue's last price | $5.40Underlying issue's last price | $3.85Underlying issue's last price | $3.85Underlying issue's last price | 5Underlying issue's last price | 777Underlying issue's last price |
SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.07Near the Money | 1,872Near the Money | 3,313Near the Money | SIRIIn the Money | ---In the Money | $0.20In the Money | $0.10In the Money | $-0.86In the Money | 159In the Money | 544In the Money | |
--- | $0.01 | $0.01 | $0.00 | 2 | 14,420 | $3.80 | $5.00 | $4.90 | $0.00 | --- | 4,406 | |||
SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 824Near the Money | 2,902Near the Money | SIRIIn the Money | $0.63In the Money | $1.26In the Money | $0.62In the Money | $-2.09In the Money | 26In the Money | 290In the Money | |
--- | $0.01 | $0.02 | $0.00 | --- | 2,171 | $3.60 | $6.65 | $0.00 | $0.00 | --- | 1 | |||
SIRINear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 172Near the Money | 2,913Near the Money | SIRIIn the Money | $0.60In the Money | $2.33In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 1,253 | $4.60 | $7.65 | $0.00 | $0.00 | --- | 1 | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 1,739Out of the Money | SIRIIn the Money | $1.50In the Money | $4.20In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 5,428 | $5.65 | $8.65 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,423Out of the Money | SIRIIn the Money | $2.96In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 946 | $6.60 | $9.65 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,354Out of the Money | SIRIIn the Money | $4.75In the Money | $6.65In the Money | $5.15In the Money | $5.15In the Money | 2In the Money | ---In the Money | |
--- | $0.01 | $0.15 | $0.00 | --- | 2,055 | $8.80 | $10.20 | $0.00 | $0.00 | --- | 967 | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | SIRIIn the Money | $4.80In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 15 | $8.65 | $11.65 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | SIRIIn the Money | $5.55In the Money | $8.75In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 208 | $9.80 | $13.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out 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 | SIRIIn the Money | $6.55In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 15 | $10.80 | $14.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out 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 | SIRIIn the Money | $7.55In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | --- | $11.65 | $15.00 | $0.00 | $0.00 | --- | --- | |||
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 | 134Out of the Money | SIRIIn the Money | $8.55In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 429 | $12.65 | $16.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SIRIIn the Money | $9.80In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 1 | $13.80 | $17.00 | $0.00 | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | SIRIIn the Money | $10.55In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 1 | $14.80 | $18.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.01 | $0.00 | $0.00 | --- | 51 | $15.80 | $19.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.25 | $0.00 | $0.00 | --- | --- | $16.80 | $20.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.25 | $0.00 | $0.00 | --- | 2 | $17.80 | $21.00 | $0.00 | $0.00 | --- | --- | |||
--- | $0.25 | $0.00 | $0.00 | --- | 2 | $22.40 | $25.80 | $0.00 | $0.00 | --- | --- |