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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FASIn the Money | $45.00In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $40.00In the Money | $44.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $0.10Out of the Money | $2.25Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 1Out of the Money | ---Out of the Money | |
FASIn the Money | $35.00In the Money | $39.30In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | FASOut of the Money | $0.10Out of the Money | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $30.00In the Money | $34.40In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | FASOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.35Out of the Money | 5Out of the Money | ---Out of the Money | |
FASIn the Money | $25.70In the Money | $29.50In the Money | $28.70In the Money | $2.50In the Money | 1In the Money | 1In the Money | FASOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FASIn the Money | $22.30In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $-0.16Out of the Money | 80Out of the Money | 13Out of the Money | |
FASIn the Money | $17.20In the Money | $18.90In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 29In the Money | FASOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $0.95Out of the Money | $-0.35Out of the Money | 3Out of the Money | 31Out of the Money | |
FASIn the Money | $15.90In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $1.20Out of the Money | $2.15Out of the Money | $1.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
FASIn the Money | $14.20In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
FASIn the Money | $14.10In the Money | $15.10In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FASOut of the Money | $1.50Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $13.40In the Money | $15.40In the Money | $13.40In the Money | $-0.40In the Money | 10In the Money | 3In the Money | FASOut of the Money | $1.65Out of the Money | $2.65Out of the Money | $1.68Out of the Money | $-0.37Out of the Money | 1Out of the Money | 82Out of the Money | |
FASIn the Money | $11.50In the Money | $13.20In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | FASOut of the Money | $1.85Out of the Money | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $11.70In the Money | $12.40In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | FASOut of the Money | $2.00Out of the Money | $2.25Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FASIn the Money | $10.10In the Money | $13.10In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASOut of the Money | $2.30Out of the Money | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $10.00In the Money | $10.90In the Money | $10.40In the Money | $-3.00In the Money | 1In the Money | 4In the Money | FASOut of the Money | $1.55Out of the Money | $4.60Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
FASIn the Money | $9.80In the Money | $10.20In the Money | $11.80In the Money | $1.50In the Money | 1In the Money | 5In the Money | FASOut of the Money | $2.80Out of the Money | $3.40Out of the Money | $2.92Out of the Money | $-0.28Out of the Money | 1Out of the Money | 63Out of the Money | |
FASIn the Money | $7.20In the Money | $9.50In the Money | $9.43In the Money | $0.21In the Money | 2In the Money | 2In the Money | FASOut of the Money | $3.10Out of the Money | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $8.40In the Money | $8.80In the Money | $8.60In the Money | $0.80In the Money | 3In the Money | 4In the Money | FASOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FASIn the Money | $5.90In the Money | $8.10In the Money | $7.70In the Money | $-0.70In the Money | 1In the Money | 16In the Money | FASOut of the Money | $2.55Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASIn the Money | $7.20In the Money | $7.50In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | FASNear the Money | $4.10Near the Money | $4.30Near the Money | $4.30Near the Money | $-1.00Near the Money | 11Near the Money | 8Near the Money | |
FASIn the Money | $6.60In the Money | $6.90In the Money | $6.50In the Money | $-0.80In the Money | 12In the Money | 14In the Money | FASNear the Money | $4.50Near the Money | $4.80Near the Money | $4.70Near the Money | $-0.57Near the Money | 2Near the Money | 10Near the Money | |
FASUnderlying issue's last price | $6.00Underlying issue's last price | $6.30Underlying issue's last price | $6.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 14Underlying issue's last price | Filter Table By Strike Price of$101.00Underlying issue's last price | FASUnderlying issue's last price | $4.90Underlying issue's last price | $5.20Underlying issue's last price | $5.10Underlying issue's last price | $5.10Underlying issue's last price | 11Underlying issue's last price | ---Underlying issue's last price |
FASNear the Money | $5.50Near the Money | $5.80Near the Money | $6.05Near the Money | $0.95Near the Money | 3Near the Money | 30Near the Money | FASIn the Money | $5.40In the Money | $5.70In the Money | $5.40In the Money | $-1.30In the Money | 7In the Money | 1In the Money | |
FASNear the Money | $5.00Near the Money | $5.30Near the Money | $5.00Near the Money | $-0.55Near the Money | 26Near the Money | 3Near the Money | FASIn the Money | $5.90In the Money | $8.10In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FASNear the Money | $4.50Near the Money | $4.80Near the Money | $6.60Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | FASIn the Money | $6.40In the Money | $6.70In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FASOut of the Money | $4.10Out of the Money | $4.40Out of the Money | $4.30Out of the Money | $0.30Out of the Money | 29Out of the Money | 40Out of the Money | FASIn the Money | $6.80In the Money | $7.30In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FASOut of the Money | $3.70Out of the Money | $3.90Out of the Money | $4.00Out of the Money | $0.14Out of the Money | 2Out of the Money | 7Out of the Money | FASIn the Money | $7.50In the Money | $7.90In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FASOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $3.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FASIn the Money | $8.10In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASOut of the Money | $2.95Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.11Out of the Money | 3Out of the Money | 7Out of the Money | FASIn the Money | $7.20In the Money | $9.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FASOut of the Money | $2.15Out of the Money | $2.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FASIn the Money | $8.20In the Money | $10.10In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FASOut of the Money | $2.35Out of the Money | $2.60Out of the Money | $2.40Out of the Money | $-0.28Out of the Money | 22Out of the Money | 22Out of the Money | FASIn the Money | $9.60In the Money | $10.80In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FASOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | FASIn the Money | $9.70In the Money | $11.60In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FASOut of the Money | $1.20Out of the Money | $1.45Out of the Money | $1.45Out of the Money | $-0.03Out of the Money | 1Out of the Money | 22Out of the Money | FASIn the Money | $13.30In the Money | $14.60In the Money | $13.87In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FASOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $0.02Out of the Money | 3Out of the Money | 11Out of the Money | FASIn the Money | $18.10In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASOut of the Money | $0.40Out 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 | FASIn the Money | $21.60In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FASIn the Money | $26.50In the Money | $30.80In the Money | $26.49In the Money | $26.49In the Money | 3In the Money | ---In the Money | |
FASOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FASIn the Money | $31.50In the Money | $35.90In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
FASOut of the Money | $0.10Out 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 | FASIn the Money | $36.50In the Money | $40.90In the Money | $39.32In the Money | $39.32In the Money | 2In the Money | ---In the Money | |
FASOut of the Money | $0.00Out 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 | FASIn the Money | $41.50In the Money | $45.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FASIn the Money | $46.50In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FASIn the Money | $51.50In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |