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 | $19.30In the Money | $19.70In 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 | $18.20In the Money | $18.70In 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 | $17.70In 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 | $16.70In 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 | $15.70In 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 | $14.70In 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 | $13.70In 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 | $12.70In the Money | $13.30In 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 | $12.20In the Money | $12.70In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 5Out of the Money | ---Out of the Money | |
FAZIn the Money | $11.70In the Money | $12.30In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | $0.00Out 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 | |
FAZIn the Money | $11.20In the Money | $11.70In 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 | $0.75Out 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 | $11.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $10.20In the Money | $10.70In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FAZIn the Money | $9.80In the Money | $10.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $9.20In the Money | $9.70In the Money | $1.61In 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 | $8.70In the Money | $9.20In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FAZIn the Money | $8.20In the Money | $8.70In the Money | $8.60In the Money | $2.50In the Money | 20In the Money | 37In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FAZIn the Money | $7.80In the Money | $8.20In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FAZIn the Money | $7.30In the Money | $7.70In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 213In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
FAZIn the Money | $6.80In the Money | $7.20In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FAZIn the Money | $6.30In the Money | $6.70In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 174In the Money | FAZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 214Out of the Money | |
FAZIn the Money | $5.80In the Money | $6.20In the Money | $6.78In the Money | $0.00In the Money | ---In the Money | 14In the Money | FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $2.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $5.30In the Money | $5.70In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 116In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 16Out of the Money | 85Out of the Money | |
FAZIn the Money | $4.80In the Money | $5.20In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FAZIn the Money | $4.40In the Money | $4.70In the Money | $4.40In the Money | $-1.00In the Money | 40In the Money | 146In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 226Out of the Money | 453Out of the Money | |
FAZIn the Money | $3.80In the Money | $4.30In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | FAZOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.28Out of the Money | 2Out of the Money | 33Out of the Money | |
FAZIn the Money | $3.40In the Money | $3.80In the Money | $3.30In the Money | $-1.23In the Money | 2In the Money | 53In the Money | FAZOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.17Out of the Money | 32Out of the Money | 78Out of the Money | |
FAZIn the Money | $3.00In the Money | $3.30In the Money | $3.10In the Money | $-1.04In the Money | 1In the Money | 63In the Money | FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 2Out of the Money | 23Out of the Money | |
FAZIn the Money | $2.60In the Money | $2.90In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | FAZNear the Money | $0.25Near the Money | $0.40Near the Money | $0.33Near the Money | $-0.22Near the Money | 173Near the Money | 166Near the Money | |
FAZIn the Money | $2.25In the Money | $2.45In the Money | $2.20In the Money | $-1.20In the Money | 12In the Money | 46In the Money | FAZNear the Money | $0.35Near the Money | $0.50Near the Money | $0.40Near the Money | $-0.25Near the Money | 38Near the Money | 39Near the Money | |
FAZIn the Money | $1.95In the Money | $2.10In the Money | $2.13In the Money | $-0.87In the Money | 78In the Money | 237In the Money | FAZNear the Money | $0.50Near the Money | $0.70Near the Money | $0.56Near the Money | $-0.29Near the Money | 95Near the Money | 203Near the Money | |
FAZUnderlying issue's last price | $1.35Underlying issue's last price | $1.55Underlying issue's last price | $1.55Underlying issue's last price | $-0.95Underlying issue's last price | 441Underlying issue's last price | 180Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | FAZUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $0.96Underlying issue's last price | $-0.39Underlying issue's last price | 114Underlying issue's last price | 135Underlying issue's last price |
FAZNear the Money | $1.00Near the Money | $1.10Near the Money | $1.05Near the Money | $-1.05Near the Money | 1,546Near the Money | 1,462Near the Money | FAZIn the Money | $1.50In the Money | $1.70In the Money | $1.59In the Money | $-0.24In the Money | 564In the Money | 1,114In the Money | |
FAZNear the Money | $0.70Near the Money | $0.85Near the Money | $0.77Near the Money | $-0.96Near the Money | 136Near the Money | 369Near the Money | FAZIn the Money | $2.15In the Money | $2.45In the Money | $2.52In the Money | $0.35In the Money | 500In the Money | 102In the Money | |
FAZNear the Money | $0.55Near the Money | $0.60Near the Money | $0.57Near the Money | $-0.84Near the Money | 328Near the Money | 443Near the Money | FAZIn the Money | $3.00In the Money | $3.20In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
FAZOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.80Out of the Money | 44Out of the Money | 458Out of the Money | FAZIn the Money | $3.80In the Money | $4.10In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 139In the Money | |
FAZOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.64Out of the Money | 37Out of the Money | 91Out of the Money | FAZIn the Money | $4.70In the Money | $5.10In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.63Out of the Money | 1,095Out of the Money | 1,490Out of the Money | FAZIn the Money | $5.50In the Money | $6.20In the Money | $5.80In the Money | $0.18In the Money | 917In the Money | 1,110In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.55Out of the Money | 41Out of the Money | 69Out of the Money | FAZIn the Money | $6.50In the Money | $7.00In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 10Out of the Money | 206Out of the Money | FAZIn the Money | $7.50In the Money | $7.90In the Money | $10.11In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.40Out of the Money | 101Out of the Money | 194Out of the Money | FAZIn the Money | $8.40In the Money | $8.90In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 115In the Money |