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 | $9.40In 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 | $9.60In the Money | $11.80In 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 | $6.70In the Money | $9.40In 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 | $7.60In the Money | $9.30In 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 | $5.00In the Money | $6.80In 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 | $5.60In the Money | $7.80In 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 | $3.50In the Money | $6.80In 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 | $3.60In the Money | $4.00In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 10In 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 | $2.65In the Money | $2.90In the Money | $2.70In the Money | $-0.10In the Money | 2In the Money | 151In the Money | FAZNear the Money | $0.00Near the Money | $0.15Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 86Near the Money | |
FAZIn the Money | $1.70In the Money | $1.95In the Money | $1.65In the Money | $-0.19In the Money | 224In the Money | 709In the Money | FAZNear the Money | $0.00Near the Money | $0.15Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 364Near the Money | |
FAZUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.73Underlying issue's last price | $-0.14Underlying issue's last price | 207Underlying issue's last price | 980Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | FAZUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.01Underlying issue's last price | $-0.04Underlying issue's last price | 1Underlying issue's last price | 416Underlying issue's last price |
FAZNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.10Near the Money | 115Near the Money | 1,607Near the Money | FAZIn the Money | $0.35In the Money | $0.40In the Money | $0.37In the Money | $-0.12In the Money | 30In the Money | 377In the Money | |
FAZNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,043Near the Money | FAZIn the Money | $1.15In the Money | $1.35In the Money | $1.40In the Money | $0.25In the Money | 5In the Money | 74In the Money | |
FAZNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,971Near the Money | FAZIn the Money | $1.95In the Money | $2.35In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 678Out of the Money | FAZIn the Money | $1.40In the Money | $3.40In the Money | $4.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,296Out of the Money | FAZIn the Money | $4.10In the Money | $4.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 21In 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 | 213Out of the Money | FAZIn the Money | $5.10In the Money | $5.40In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 19In 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 | 3,165Out of the Money | FAZIn the Money | $6.10In the Money | $6.40In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | FAZIn the Money | $7.10In the Money | $7.40In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 763Out of the Money | FAZIn the Money | $8.10In the Money | $8.40In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | FAZIn the Money | $8.90In the Money | $9.40In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | FAZIn the Money | $8.60In the Money | $10.40In the Money | $10.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | FAZIn the Money | $9.10In the Money | $13.50In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | FAZIn the Money | $10.70In the Money | $12.40In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | FAZIn the Money | $11.20In the Money | $13.40In the Money | $5.75In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FAZIn the Money | $14.20In the Money | $14.40In 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 | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $15.10In the Money | $15.40In the Money | $14.30In 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 | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $16.20In the Money | $18.30In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | FAZIn the Money | $17.10In the Money | $19.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | FAZIn the Money | $16.90In the Money | $18.90In the Money | $19.70In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $18.20In the Money | $21.60In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | FAZIn the Money | $18.90In the Money | $20.60In the Money | $20.30In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FAZIn the Money | $20.00In the Money | $21.40In 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 | $20.80In the Money | $23.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,607Out of the Money | FAZIn the Money | $21.00In the Money | $23.50In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |