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 | $7.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $6.00In the Money | $10.30In 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 | $1.95Out 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 | $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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $4.00In the Money | $8.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $3.00In the Money | $7.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $2.00In the Money | $6.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $1.05In the Money | $5.10In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $1.70In the Money | $4.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 28In the Money | FAZNear the Money | $0.10Near the Money | $0.20Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZIn the Money | $1.45In the Money | $1.65In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 37In the Money | FAZNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | |
FAZUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.10Underlying issue's last price | $-0.05Underlying issue's last price | 3Underlying issue's last price | 461Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | FAZUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.92Underlying issue's last price | $0.08Underlying issue's last price | 3Underlying issue's last price | 42Underlying issue's last price |
FAZNear the Money | $0.65Near the Money | $0.80Near the Money | $1.24Near the Money | $0.00Near the Money | ---Near the Money | 63Near the Money | FAZIn the Money | $1.55In the Money | $1.65In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
FAZNear the Money | $0.45Near the Money | $0.55Near the Money | $0.55Near the Money | $-0.35Near the Money | 1Near the Money | 71Near the Money | FAZIn the Money | $2.30In the Money | $2.40In the Money | $2.38In the Money | $0.12In the Money | 5In the Money | 61In the Money | |
FAZNear the Money | $0.30Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.38Near the Money | 14Near the Money | 85Near the Money | FAZIn the Money | $3.10In the Money | $3.30In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 29Out of the Money | 174Out of the Money | FAZIn the Money | $4.00In the Money | $5.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.40Out of the Money | 25Out of the Money | 50Out of the Money | FAZIn the Money | $5.00In the Money | $5.20In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FAZIn the Money | $5.00In the Money | $7.60In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 210In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 29Out of the Money | 215Out of the Money | FAZIn the Money | $5.50In the Money | $7.50In 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 | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FAZIn the Money | $5.90In the Money | $8.70In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | FAZIn the Money | $7.20In the Money | $10.90In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | FAZIn the Money | $7.80In the Money | $12.10In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FAZIn the Money | $9.00In the Money | $13.10In the Money | $9.98In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FAZIn the Money | $9.90In the Money | $13.90In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $10.80In the Money | $14.90In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FAZOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $11.80In the Money | $16.10In 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 | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $12.80In the Money | $15.80In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FAZIn the Money | $13.80In 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 | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $14.80In the Money | $19.40In the Money | $15.30In 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 | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FAZIn the Money | $15.80In the Money | $20.40In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $16.80In 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 | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | FAZIn the Money | $17.80In the Money | $22.30In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $18.80In the Money | $23.30In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $19.80In the Money | $24.30In 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 | $2.15Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $20.80In the Money | $25.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $21.80In the Money | $26.30In 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 | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | FAZIn the Money | $22.80In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |