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 | $8.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $7.60In the Money | $8.00In 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 | $6.50In the Money | $7.20In 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 | $5.50In the Money | $6.20In 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 | $4.90In the Money | $5.60In 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 | $4.50In the Money | $5.00In 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 | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $4.10In the Money | $4.50In 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 | $3.50In the Money | $4.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $2.85In the Money | $3.50In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 2In 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 | $2.60In the Money | $3.00In the Money | $4.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | FAZNear the Money | $0.00Near the Money | $0.75Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
FAZIn the Money | $2.15In the Money | $2.50In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 7In the Money | FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZIn the Money | $1.65In the Money | $2.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.02Near the Money | 1Near the Money | 21Near the Money | |
FAZIn the Money | $1.30In the Money | $1.45In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 32In the Money | FAZNear the Money | $0.05Near the Money | $0.15Near the Money | $0.06Near the Money | $-0.06Near the Money | 102Near the Money | 9Near the Money | |
FAZIn the Money | $0.90In the Money | $1.05In the Money | $0.92In the Money | $-1.58In the Money | 36In the Money | 1In the Money | FAZNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.15Near the Money | 24Near the Money | 11Near the Money | |
FAZUnderlying issue's last price | $0.55Underlying issue's last price | $0.70Underlying issue's last price | $0.60Underlying issue's last price | $-1.75Underlying issue's last price | 149Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | FAZUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.44Underlying issue's last price | $0.03Underlying issue's last price | 29Underlying issue's last price | 11Underlying issue's last price |
FAZNear the Money | $0.35Near the Money | $0.40Near the Money | $0.38Near the Money | $-0.95Near the Money | 93Near the Money | 23Near the Money | FAZIn the Money | $0.55In the Money | $0.65In the Money | $0.45In the Money | $-0.35In the Money | 3In the Money | 3In the Money | |
FAZNear the Money | $0.20Near the Money | $0.25Near the Money | $0.23Near the Money | $-1.63Near the Money | 179Near the Money | 102Near the Money | FAZIn the Money | $0.80In the Money | $1.00In the Money | $1.03In the Money | $0.73In the Money | 110In the Money | 20In the Money | |
FAZNear the Money | $0.05Near the Money | $0.15Near the Money | $0.11Near the Money | $-0.59Near the Money | 52Near the Money | 26Near the Money | FAZIn the Money | $1.25In the Money | $1.40In the Money | $1.39In the Money | $0.89In the Money | 2In the Money | 20In the Money | |
FAZNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.51Near the Money | 4Near the Money | 36Near the Money | FAZIn the Money | $1.75In the Money | $1.85In the Money | $1.85In the Money | $1.06In the Money | 34In the Money | 71In the Money | |
FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.30Near the Money | 36Near the Money | 20Near the Money | FAZIn the Money | $2.10In the Money | $2.45In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FAZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.04Near the Money | $-0.21Near the Money | 46Near the Money | 35Near the Money | FAZIn the Money | $2.55In the Money | $2.90In the Money | $2.75In the Money | $2.75In the Money | 4In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 20Out of the Money | 56Out of the Money | FAZIn the Money | $3.00In the Money | $3.50In the Money | $3.00In the Money | $1.20In the Money | 1In the Money | 2In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.33Out of the Money | 10Out of the Money | 2Out of the Money | FAZIn the Money | $3.50In the Money | $3.90In the Money | $3.50In the Money | $3.50In the Money | 2In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 5Out of the Money | 32Out of the Money | FAZIn the Money | $4.00In the Money | $4.40In the Money | $3.10In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FAZIn the Money | $4.30In the Money | $5.10In the Money | $3.40In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | FAZIn the Money | $5.00In the Money | $5.40In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FAZIn the Money | $5.50In the Money | $5.90In 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 | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $6.00In the Money | $6.40In the Money | $3.90In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FAZIn the Money | $6.50In the Money | $7.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $7.00In the Money | $7.40In the Money | $4.80In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FAZIn the Money | $8.00In the Money | $8.50In the Money | $5.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FAZIn the Money | $9.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FAZIn the Money | $9.70In the Money | $10.80In 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 | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 3Out of the Money | FAZIn the Money | $10.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | FAZIn the Money | $11.50In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |