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 | $7.10In the Money | $9.00In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $6.60In the Money | $6.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $5.00In the Money | $5.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $4.60In the Money | $4.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $3.60In the Money | $3.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $2.60In the Money | $2.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZNear the Money | ---Near the Money | $0.20Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZIn the Money | $1.75In the Money | $2.05In the Money | $1.80In the Money | $-0.10In the Money | 100In the Money | 192In the Money | FAZNear the Money | ---Near the Money | $0.75Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.86Underlying issue's last price | $-0.23Underlying issue's last price | 20Underlying issue's last price | 295Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | FAZUnderlying issue's last price | ---Underlying issue's last price | $0.15Underlying issue's last price | $0.09Underlying issue's last price | $-0.01Underlying issue's last price | 10Underlying issue's last price | 57Underlying issue's last price |
FAZNear the Money | $0.30Near the Money | $0.40Near the Money | $0.33Near the Money | $-0.02Near the Money | 130Near the Money | 482Near the Money | FAZIn the Money | $0.55In the Money | $0.60In the Money | $0.55In the Money | $0.00In the Money | 1In the Money | 181In the Money | |
FAZNear the Money | $0.10Near the Money | $0.20Near the Money | $0.19Near the Money | $0.01Near the Money | 66Near the Money | 1,484Near the Money | FAZIn the Money | $0.85In the Money | $1.50In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
FAZNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.05Near the Money | 1Near the Money | 998Near the Money | FAZIn the Money | $2.25In the Money | $2.45In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 5Out of the Money | 433Out of the Money | FAZIn the Money | $3.20In the Money | $3.40In the Money | $3.33In the Money | $0.18In the Money | 2In the Money | 57In the Money | |
FAZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 90Out of the Money | 308Out of the Money | FAZIn the Money | $4.10In the Money | $4.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FAZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 1Out of the Money | 272Out of the Money | FAZIn the Money | $5.10In the Money | $5.40In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
FAZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | FAZIn the Money | $6.10In the Money | $6.40In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FAZIn the Money | $7.20In the Money | $7.40In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 211In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | FAZIn the Money | $8.00In the Money | $8.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | FAZIn the Money | $8.50In the Money | $9.40In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | FAZIn the Money | $10.10In the Money | $10.40In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | FAZIn the Money | $11.00In the Money | $11.40In the Money | $10.16In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FAZIn the Money | $12.10In the Money | $12.40In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FAZIn the Money | $12.70In the Money | $13.40In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $13.10In the Money | $14.40In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $15.10In the Money | $15.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FAZIn the Money | $16.10In the Money | $16.30In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FAZIn the Money | $17.10In the Money | $17.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FAZIn the Money | $18.10In the Money | $18.40In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FAZIn the Money | $18.90In the Money | $19.30In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $20.20In the Money | $20.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | FAZIn the Money | $20.20In the Money | $21.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $22.10In the Money | $22.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $23.10In the Money | $23.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $24.10In the Money | $24.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $24.00In the Money | $25.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FAZIn the Money | $26.00In the Money | $26.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |