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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$1.00 | $3.65 | --- | $0.00 | --- | 1 | --- | $0.25 | --- | $0.00 | --- | 7 | |||
--- | $3.15 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | 10 | |||
--- | $2.62 | --- | $0.00 | --- | 1 | --- | $0.25 | --- | $0.00 | --- | 6 | |||
--- | $1.08 | $1.08 | $0.48 | 5 | 67 | $0.01 | $0.02 | $0.01 | $0.00 | 3 | 10,761 | |||
$0.04 | $0.10 | $0.07 | $-0.08 | 6 | 621 | $0.10 | $0.12 | $0.10 | $0.05 | 105 | 85,244 | |||
--- | $0.01 | $0.01 | $0.00 | 1,490 | 87,545 | $0.50 | $0.57 | $0.52 | $0.05 | 668 | 168,796 | |||
--- | $0.01 | $0.01 | $0.00 | 2 | 115,014 | $1.04 | $1.06 | $1.02 | $0.05 | 72 | 56,074 | |||
--- | $0.01 | $0.01 | $0.00 | 26 | 166,406 | $1.43 | $1.56 | $1.50 | $0.05 | 31 | 24,967 | |||
--- | $0.01 | $0.01 | $0.00 | 2 | 24,231 | $1.81 | $2.23 | $2.18 | $0.00 | --- | 8,798 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 147,152 | $2.45 | $2.56 | $2.52 | $0.07 | 707 | 174,351 | |||
--- | $0.01 | $0.01 | $0.00 | 40 | 3,406 | $1.38 | $4.70 | --- | $0.00 | --- | 1 | |||
--- | $0.01 | $0.01 | $0.00 | 6 | 15,701 | $3.25 | $5.20 | --- | $0.00 | --- | 46 | |||
--- | $0.01 | $0.01 | $0.01 | 8 | 5,894 | $4.25 | $4.65 | $4.45 | $0.00 | --- | 26,747 | |||
--- | $0.01 | --- | $0.00 | --- | 12,072 | $3.85 | $7.20 | --- | $0.00 | --- | 2 | |||
--- | $0.01 | --- | $0.00 | --- | 332 | $4.85 | $8.20 | $6.47 | $0.00 | --- | --- | |||
--- | $0.01 | --- | $0.00 | --- | 425 | $5.85 | $9.20 | --- | $0.00 | --- | 3 | |||
--- | $0.01 | --- | $0.00 | --- | 658 | $7.85 | $11.20 | --- | $0.00 | --- | 3 | |||
$6.85 | $9.45 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | --- | |||
$6.35 | $8.95 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | --- | |||
$5.35 | $7.95 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | --- | |||
$4.35 | $6.95 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | --- | |||
$3.55 | $6.95 | $5.65 | $5.65 | 12 | --- | --- | $0.25 | --- | $0.00 | --- | 1 | |||
$3.35 | $6.65 | --- | $0.00 | --- | 2 | --- | $0.25 | --- | $0.00 | --- | --- | |||
$2.37 | $5.70 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | 10 | |||
$1.76 | $5.20 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | 80 | |||
$1.55 | $4.70 | --- | $0.00 | --- | --- | --- | $0.25 | --- | $0.00 | --- | 1 | |||
SIRIIn the Money | $5.25In the Money | $5.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SIRIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
$0.85 | $3.75 | --- | $0.00 | --- | --- | --- | $0.36 | $0.03 | $0.00 | --- | 1,249 | |||
SIRIIn the Money | $4.25In the Money | $6.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SIRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1Out of the Money | |
--- | $1.50 | $1.00 | $-2.00 | 16 | 2,671 | $0.05 | $2.00 | $0.25 | $0.17 | 3 | 4,252 | |||
--- | $2.90 | $4.15 | $0.00 | --- | 1,802 | --- | $0.57 | $0.52 | $0.52 | 1 | 3,665 | |||
SIRIIn the Money | $2.50In the Money | $3.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SIRIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $1.25 | $0.61 | $0.61 | 1 | 773 | --- | $2.52 | $0.26 | $0.00 | --- | 2,486 | |||
SIRIIn the Money | $1.85In the Money | $2.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SIRINear the Money | ---Near the Money | $0.56Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 101Near the Money | |
--- | $0.67 | $0.24 | $-0.76 | 7 | 2,908 | --- | $3.40 | $1.60 | $0.87 | 1 | 1,829 | |||
--- | $2.13 | $0.15 | $-0.34 | 36 | 6,425 | $0.02 | $4.00 | $1.20 | $0.00 | --- | 3,964 | |||
SIRIIn the Money | $1.26In the Money | $2.36In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | SIRINear the Money | $0.14Near the Money | $0.17Near the Money | $0.17Near the Money | $0.12Near the Money | 49Near the Money | 215Near the Money | |
--- | $0.47 | $0.15 | $-0.05 | 100 | 5,594 | $1.00 | $4.45 | $1.46 | $0.00 | --- | 663 | |||
SIRIIn the Money | $1.00In the Money | $1.13In the Money | $1.04In the Money | $-1.36In the Money | 108In the Money | 6In the Money | SIRINear the Money | $0.46Near the Money | $0.49Near the Money | $0.46Near the Money | $0.28Near the Money | 4,767Near the Money | 1,593Near the Money | |
SIRI3Underlying issue's last price | ---Underlying issue's last price | $0.40Underlying issue's last price | $0.05Underlying issue's last price | $-0.10Underlying issue's last price | 5Underlying issue's last price | 3,787Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | SIRI3Underlying issue's last price | $1.77Underlying issue's last price | $5.35Underlying issue's last price | $2.54Underlying issue's last price | $-0.07Underlying issue's last price | 2Underlying issue's last price | 953Underlying issue's last price |
SIRINear the Money | $0.55Near the Money | $0.62Near the Money | $0.54Near the Money | $-0.56Near the Money | 128Near the Money | 1,061Near the Money | SIRIIn the Money | $1.00In the Money | $1.05In the Money | $1.02In the Money | $0.57In the Money | 381In the Money | 380In the Money | |
--- | $0.23 | $0.24 | $0.19 | 10 | 10,007 | $2.41 | $6.35 | $4.00 | $0.30 | 2 | 4,505 | |||
--- | $0.15 | $0.01 | $-0.07 | 15 | 4,997 | $2.42 | $6.00 | $3.50 | $-0.10 | 1 | 643 | |||
SIRINear the Money | $0.30Near the Money | $0.34Near the Money | $0.30Near the Money | $-0.28Near the Money | 2,176Near the Money | 99Near the Money | SIRIIn the Money | $1.49In the Money | $1.79In the Money | $1.60In the Money | $0.56In the Money | 70In the Money | 274In the Money | |
--- | $0.35 | $0.15 | $0.00 | --- | 2,178 | $3.40 | $7.00 | --- | $0.00 | --- | 1 | |||
SIRINear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $-0.16Near the Money | 401Near the Money | 1,719Near the Money | SIRIIn the Money | $1.44In the Money | $3.60In the Money | $2.19In the Money | $0.84In the Money | 1In the Money | 50In the Money | |
--- | $0.16 | $0.05 | $0.00 | --- | 1,253 | $4.40 | $8.00 | --- | $0.00 | --- | 11 | |||
SIRIOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 1,390Out of the Money | 1,385Out of the Money | SIRIIn the Money | $2.66In the Money | $3.70In the Money | $3.50In the Money | $1.23In the Money | 11In the Money | 261In the Money | |
--- | $0.05 | $0.04 | $0.00 | --- | 5,429 | $6.05 | $9.00 | --- | $0.00 | --- | 40 | |||
SIRIOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 206Out of the Money | 2,399Out of the Money | SIRIIn the Money | $3.45In the Money | $5.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.44 | $0.08 | $0.00 | --- | 946 | $7.05 | $10.00 | --- | $0.00 | --- | 50 | |||
SIRIOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 783Out of the Money | 2,287Out of the Money | SIRIIn the Money | $5.25In the Money | $5.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.15 | $0.15 | $0.00 | --- | 1,201 | $8.05 | $11.00 | --- | $0.00 | --- | --- | |||
--- | $0.05 | $0.02 | $0.00 | --- | 907 | $7.40 | $10.70 | $9.00 | $0.40 | 2 | 987 | |||
SIRIOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | SIRIIn the Money | $6.10In the Money | $6.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | $0.10 | $0.00 | --- | 15 | $9.05 | $12.00 | --- | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.94Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | SIRIIn the Money | $7.25In the Money | $9.00In the Money | $6.60In the Money | $6.60In the Money | 1In the Money | ---In the Money | |
--- | $0.42 | --- | $0.00 | --- | 208 | $9.35 | $13.00 | --- | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SIRIIn the Money | $8.25In the Money | $9.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | --- | $0.00 | --- | 15 | $10.35 | $14.00 | --- | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SIRIIn the Money | $9.30In the Money | $10.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | --- | $0.00 | --- | --- | $11.35 | $15.00 | --- | $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 | 11Out of the Money | 127Out of the Money | SIRIIn the Money | $10.25In the Money | $11.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | --- | $0.00 | --- | 428 | $12.35 | $16.00 | --- | $0.00 | --- | --- | |||
--- | $0.25 | --- | $0.00 | --- | 1 | $12.35 | $16.00 | --- | $0.00 | --- | --- | |||
SIRIOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SIRIIn the Money | $11.00In the Money | $11.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | --- | $0.00 | --- | 1 | $13.35 | $17.00 | --- | $0.00 | --- | --- | |||
SIRIOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 89Out of the Money | SIRIIn the Money | $11.80In the Money | $13.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.25 | --- | $0.00 | --- | 1 | $14.35 | $18.00 | --- | $0.00 | --- | --- | |||
--- | $0.25 | --- | $0.00 | --- | 51 | $15.35 | $19.00 | --- | $0.00 | --- | --- | |||
--- | $0.25 | --- | $0.00 | --- | --- | $16.35 | $20.00 | --- | $0.00 | --- | --- | |||
--- | $0.25 | --- | $0.00 | --- | 2 | $17.35 | $21.00 | --- | $0.00 | --- | --- | |||
--- | $0.25 | --- | $0.00 | --- | 2 | $23.05 | $26.00 | --- | $0.00 | --- | --- |