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 | $2.59 | $1.84 | $0.00 | --- | 2 | --- | $0.25 | $0.00 | $0.00 | --- | 7 | |||
$1.24 | $1.89 | $0.00 | $0.00 | --- | --- | --- | $0.25 | $0.00 | $0.00 | --- | 10 | |||
$0.74 | $1.19 | $0.00 | $0.00 | --- | 1 | --- | $0.25 | $0.00 | $0.00 | --- | 6 | |||
$0.24 | $1.00 | $1.08 | $0.00 | --- | 72 | --- | $0.02 | $0.02 | $0.00 | --- | 10,751 | |||
--- | $0.03 | $0.02 | $0.00 | --- | 655 | $0.07 | $0.11 | $0.07 | $-0.10 | 12 | 85,065 | |||
--- | $0.01 | $0.01 | $0.00 | 4 | 87,477 | $0.57 | $0.60 | $0.57 | $-0.10 | 268 | 142,867 | |||
--- | $0.01 | $0.01 | $0.00 | 350 | 115,005 | $1.05 | $1.25 | $1.14 | $-0.01 | 1 | 42,290 | |||
--- | $0.01 | $0.01 | $0.00 | 2 | 166,379 | $1.34 | $1.99 | $1.57 | $-0.07 | 20 | 9,970 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 24,231 | $1.81 | $2.26 | $2.18 | $0.00 | --- | 8,653 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 147,145 | $2.53 | $2.79 | $2.57 | $-0.09 | 20 | 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 | $8.65 | $0.00 | $0.00 | --- | --- | --- | $2.01 | $0.00 | $0.00 | --- | --- | |||
$5.60 | $7.65 | $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 | $5.05In the Money | $6.30In the Money | $5.57In the Money | $1.33In the Money | 2In 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 | $1.95 | $0.00 | $0.00 | --- | --- | --- | $0.31 | $0.00 | $0.00 | --- | 1,249 | |||
SIRIIn the Money | $2.81In 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 | $0.05Out 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 | $0.56 | $0.90 | $0.00 | --- | 6,343 | |||
SIRIIn the Money | $1.46In the Money | $4.75In 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 | $0.53 | $1.27 | $1.56 | $0.00 | --- | 2,483 | |||
SIRIIn the Money | $1.89In the Money | $2.73In the Money | $2.60In the Money | $1.25In the Money | 13In 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 | |
--- | $0.43 | $0.02 | $-0.03 | 41 | 2,655 | $1.45 | $2.11 | $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 | $1.23In the Money | $1.56In the Money | $1.35In the Money | $0.70In the Money | 66In the Money | 1,858In the Money | SIRINear the Money | $0.01Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.25Near the Money | 121Near the Money | 4,810Near the Money | |
$0.02 | $0.04 | $0.02 | $0.02 | 15 | 5,494 | $2.44 | $3.10 | $0.00 | $0.00 | --- | 663 | |||
SIRIIn the Money | $0.45In the Money | $0.67In the Money | $0.75In the Money | $0.49In the Money | 515In the Money | 4,865In the Money | SIRINear the Money | $0.16Near the Money | $0.34Near the Money | $0.20Near the Money | $-0.71Near the Money | 11Near the Money | 9,331Near the Money | |
SIRI2Underlying issue's last price | ---Underlying issue's last price | $0.03Underlying 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 | $3.40Underlying issue's last price | $4.10Underlying 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 | $0.10Near the Money | $0.27Near the Money | $0.28Near the Money | $0.17Near the Money | 775Near the Money | 2,981Near the Money | SIRIIn the Money | $0.25In the Money | $1.35In the Money | $0.95In the Money | $-0.37In the Money | 61In the Money | 594In the Money | |
$0.01 | $0.02 | $0.02 | $0.01 | 217 | 14,428 | $4.40 | $5.10 | $3.50 | $0.00 | --- | 4,437 | |||
SIRINear the Money | $0.05Near the Money | $0.10Near the Money | $0.07Near the Money | $0.04Near the Money | 93Near the Money | 2,796Near the Money | SIRIIn the Money | $1.21In the Money | $2.04In 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 | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.02Near the Money | 81Near the Money | 2,910Near the Money | SIRIIn the Money | $2.52In the Money | $2.94In 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 | $0.02Out of the Money | $0.01Out of the Money | 33Out of the Money | 1,678Out of the Money | SIRIIn the Money | $3.40In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 2,386Out of the Money | SIRIIn the Money | $2.96In the Money | $5.20In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 2,293Out of the Money | SIRIIn the Money | $5.45In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.15 | $0.00 | --- | 2,055 | $9.40 | $9.90 | $0.00 | $0.00 | --- | 967 | |||
SIRIOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | SIRIIn the Money | $5.60In the Money | $7.80In 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 | $6.00In the Money | $9.55In 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 | $10.55In 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 | $8.00In the Money | $11.55In 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 | $12.55In 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 | $13.55In 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 | $14.55In 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 | --- | --- |