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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FAZIn the Money | $18.20In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $17.30In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $16.30In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $15.30In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $14.30In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $13.30In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $12.80In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $12.30In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $11.80In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $11.20In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $10.80In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $10.30In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FAZIn the Money | $9.80In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
FAZIn the Money | $9.30In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $8.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
FAZIn the Money | $8.30In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out 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 | |
FAZIn the Money | $7.80In the Money | $8.00In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | FAZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FAZIn the Money | $7.30In the Money | $7.50In the Money | $1.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FAZIn the Money | $6.80In the Money | $7.00In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
FAZIn the Money | $6.30In the Money | $6.50In the Money | $6.25In the Money | $-0.42In the Money | 4In the Money | 5In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | |
FAZIn the Money | $5.80In the Money | $6.00In the Money | $6.39In the Money | $0.53In the Money | 2In the Money | 3In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 8Out of the Money | 5Out of the Money | |
FAZIn the Money | $5.30In the Money | $5.50In the Money | $5.91In the Money | $-0.69In the Money | 2In the Money | 42In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
FAZIn the Money | $4.80In the Money | $5.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
FAZIn the Money | $4.20In the Money | $4.50In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
FAZIn the Money | $3.80In the Money | $4.00In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 12In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FAZIn the Money | $3.30In the Money | $3.60In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | 30In the Money | FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 19Out of the Money | 160Out of the Money | |
FAZIn the Money | $2.90In the Money | $3.00In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | FAZNear the Money | $0.00Near the Money | $0.05Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
FAZIn the Money | $2.45In the Money | $2.55In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 20In the Money | FAZNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.05Near the Money | 30Near the Money | 53Near the Money | |
FAZIn the Money | $2.00In the Money | $2.10In the Money | $2.05In the Money | $-0.40In the Money | 9In the Money | 3In the Money | FAZNear the Money | $0.15Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.08Near the Money | 6Near the Money | 5Near the Money | |
FAZIn the Money | $1.65In the Money | $1.70In the Money | $1.75In the Money | $-1.65In the Money | 17In the Money | 181In the Money | FAZNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.10Near the Money | 47Near the Money | 115Near the Money | |
FAZIn the Money | $1.30In the Money | $1.40In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 104In the Money | FAZNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.03Near the Money | 22Near the Money | 1Near the Money | |
FAZUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.10Underlying issue's last price | $-1.15Underlying issue's last price | 19Underlying issue's last price | 202Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | FAZUnderlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $0.65Underlying issue's last price | $0.05Underlying issue's last price | 75Underlying issue's last price | 184Underlying issue's last price |
FAZNear the Money | $0.60Near the Money | $0.70Near the Money | $0.60Near the Money | $-1.12Near the Money | 243Near the Money | 389Near the Money | FAZIn the Money | $1.25In the Money | $1.35In the Money | $1.52In the Money | $0.47In the Money | 12In the Money | 73In the Money | |
FAZNear the Money | $0.40Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.76Near the Money | 198Near the Money | 297Near the Money | FAZIn the Money | $2.00In the Money | $2.10In the Money | $2.05In the Money | $0.45In the Money | 15In the Money | 93In the Money | |
FAZNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.70Near the Money | 46Near the Money | 326Near the Money | FAZIn the Money | $2.85In the Money | $2.95In the Money | $2.55In the Money | $0.28In the Money | 5In the Money | 52In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.50Out of the Money | 284Out of the Money | 344Out of the Money | FAZIn the Money | $3.70In the Money | $3.90In the Money | $3.90In the Money | $0.82In the Money | 5In the Money | 9In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 69Out of the Money | 176Out of the Money | FAZIn the Money | $4.60In the Money | $4.80In the Money | $6.01In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.30Out of the Money | 43Out of the Money | 94Out of the Money | FAZIn the Money | $5.60In the Money | $5.80In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.30Out of the Money | 108Out of the Money | 582Out of the Money | FAZIn the Money | $6.50In the Money | $6.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 1Out of the Money | 58Out of the Money | FAZIn the Money | $7.50In the Money | $7.70In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | FAZIn the Money | $8.50In the Money | $8.70In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 6Out of the Money | 287Out of the Money | FAZIn the Money | $9.50In the Money | $9.70In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 2In the Money |