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 | $19.20In the Money | $19.60In 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 | $18.60In 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 | $17.20In the Money | $17.60In 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 | $16.20In the Money | $16.60In 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 | $15.20In the Money | $15.60In 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 | $14.60In 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 | $13.20In the Money | $13.60In 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 | $12.60In the Money | $13.20In 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 | $0.05Out 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 | $12.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FAZIn the Money | $11.70In the Money | $12.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $11.10In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $10.70In the Money | $11.10In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $10.10In the Money | $10.60In 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 | $0.10Out 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 | $0.20Out 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 | $0.15Out 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 | $9.10In the Money | $6.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FAZIn the Money | $8.30In the Money | $8.60In the Money | $8.60In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FAZIn the Money | $7.60In the Money | $8.10In the Money | $0.85In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FAZIn the Money | $7.20In the Money | $7.60In the Money | $5.25In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
FAZIn the Money | $6.70In the Money | $7.10In the Money | $1.10In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FAZIn the Money | $6.30In the Money | $6.60In the Money | $6.54In the Money | $2.06In the Money | 2In the Money | 2In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
FAZIn the Money | $5.70In the Money | $6.10In the Money | $4.02In the Money | $0.00In the Money | ---In the Money | 14In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $2.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $5.10In the Money | $5.60In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 90In the Money | FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
FAZIn the Money | $4.80In the Money | $5.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 13Out of the Money | |
FAZIn the Money | $4.30In the Money | $4.60In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 157In 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 | 683Out of the Money | |
FAZIn the Money | $3.70In the Money | $4.20In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 12In 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 | 1Out of the Money | 41Out of the Money | |
FAZIn the Money | $3.30In the Money | $3.60In the Money | $3.33In the Money | $0.46In the Money | 2In the Money | 22In 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 | 93Out of the Money | |
FAZIn the Money | $2.85In the Money | $3.10In the Money | $2.05In the Money | $0.55In the Money | 4In the Money | 68In the Money | FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
FAZIn the Money | $2.25In the Money | $2.65In the Money | $2.60In the Money | $0.70In the Money | 9In the Money | 46In the Money | FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.03Near the Money | $-0.17Near the Money | 29Near the Money | 323Near the Money | |
FAZIn the Money | $1.90In the Money | $2.20In the Money | $1.78In the Money | $0.24In the Money | 13In the Money | 149In the Money | FAZNear the Money | $0.05Near the Money | $0.15Near the Money | $0.11Near the Money | $-0.44Near the Money | 33Near the Money | 126Near the Money | |
FAZIn the Money | $1.50In the Money | $1.75In the Money | $1.50In the Money | $0.25In the Money | 251In the Money | 809In the Money | FAZNear the Money | $0.10Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.36Near the Money | 89Near the Money | 215Near the Money | |
FAZUnderlying issue's last price | $0.80Underlying issue's last price | $1.05Underlying issue's last price | $0.90Underlying issue's last price | $0.05Underlying issue's last price | 569Underlying issue's last price | 591Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | FAZUnderlying issue's last price | $0.35Underlying issue's last price | $0.55Underlying issue's last price | $0.35Underlying issue's last price | $-1.59Underlying issue's last price | 266Underlying issue's last price | 182Underlying issue's last price |
FAZNear the Money | $0.40Near the Money | $0.50Near the Money | $0.40Near the Money | $-0.10Near the Money | 552Near the Money | 2,127Near the Money | FAZIn the Money | $0.85In the Money | $1.15In the Money | $1.00In the Money | $-1.47In the Money | 47In the Money | 1,429In the Money | |
FAZNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.15Near the Money | 70Near the Money | 406Near the Money | FAZIn the Money | $1.70In the Money | $1.90In the Money | $2.10In the Money | $-1.40In the Money | 14In the Money | 602In the Money | |
FAZNear the Money | $0.10Near the Money | $0.20Near the Money | $0.16Near the Money | $0.01Near the Money | 331Near the Money | 678Near the Money | FAZIn the Money | $2.50In the Money | $2.80In the Money | $2.70In the Money | $-1.64In the Money | 6In the Money | ---In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 34Out of the Money | 332Out of the Money | FAZIn the Money | $3.50In the Money | $3.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 139In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 101Out of the Money | FAZIn the Money | $4.40In the Money | $4.80In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 2Out of the Money | 2,083Out of the Money | FAZIn the Money | $5.40In the Money | $5.80In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 1,746In 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 | ---Out of the Money | 61Out of the Money | FAZIn the Money | $6.40In the Money | $6.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | FAZIn the Money | $7.40In the Money | $7.90In the Money | $10.11In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | FAZIn the Money | $8.40In the Money | $8.70In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 115In the Money |