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 | $6.20In the Money | $10.30In the Money | $8.92In the Money | $0.00In the Money | ---In the Money | 1In 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 | $5.20In 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 | $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 | $4.20In 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 | $3.20In 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 | $2.25In the Money | $6.30In the Money | $4.20In the Money | $-3.10In the Money | 1In the Money | 34In 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 | 1,559Out of the Money | |
FAZIn the Money | $1.25In the Money | $5.20In 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 | $1.85Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FAZIn the Money | $0.40In the Money | $4.20In the Money | $3.76In the Money | $0.00In the Money | ---In the Money | 3In the Money | FAZNear the Money | $0.00Near the Money | $2.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZIn the Money | $1.15In the Money | $1.75In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 54In the Money | FAZNear the Money | $0.20Near the Money | $1.40Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
FAZUnderlying issue's last price | $1.05Underlying issue's last price | $1.25Underlying issue's last price | $1.25Underlying issue's last price | $-0.10Underlying issue's last price | 20Underlying issue's last price | 224Underlying issue's last price | Filter Table By Strike Price of$9.00Underlying issue's last price | FAZUnderlying issue's last price | $0.00Underlying issue's last price | $3.10Underlying issue's last price | $0.89Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 225Underlying issue's last price |
FAZNear the Money | $0.70Near the Money | $0.90Near the Money | $0.87Near the Money | $-0.23Near the Money | 6Near the Money | 921Near the Money | FAZIn the Money | $1.10In the Money | $1.95In the Money | $1.85In the Money | $0.15In the Money | 2In the Money | 549In the Money | |
FAZNear the Money | $0.50Near the Money | $0.80Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 720Near the Money | FAZIn the Money | $1.85In the Money | $3.30In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
FAZNear the Money | $0.00Near the Money | $1.65Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 352Near the Money | FAZIn the Money | $1.30In the Money | $5.30In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
FAZOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FAZIn the Money | $2.10In the Money | $6.10In the Money | $3.13In the Money | $0.00In the Money | ---In the Money | 155In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.45Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | FAZIn the Money | $3.00In the Money | $7.00In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | FAZIn the Money | $4.10In the Money | $8.00In the Money | $6.47In the Money | $0.00In the Money | ---In the Money | 334In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | FAZIn the Money | $5.20In the Money | $8.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 307In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | FAZIn the Money | $6.00In the Money | $10.00In the Money | $6.62In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | FAZIn the Money | $7.50In the Money | $11.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 441In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | FAZIn the Money | $8.00In the Money | $11.80In the Money | $9.98In the Money | $0.03In the Money | 4In the Money | 103In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 15Out of the Money | 550Out of the Money | FAZIn the Money | $8.90In the Money | $12.80In the Money | $11.00In the Money | $0.27In the Money | 8In the Money | 148In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | FAZIn the Money | $9.90In the Money | $13.90In the Money | $12.20In the Money | $1.90In the Money | 65In the Money | 68In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FAZIn the Money | $10.90In the Money | $15.00In the Money | $13.20In the Money | $2.10In the Money | 6In the Money | 95In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | FAZIn the Money | $11.90In the Money | $16.00In the Money | $12.53In the Money | $0.00In the Money | ---In the Money | 360In the Money | |
FAZOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | FAZIn the Money | $12.90In the Money | $17.00In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 126In the Money | |
FAZOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 964Out of the Money | FAZIn the Money | $13.90In the Money | $17.80In the Money | $14.96In the Money | $0.00In the Money | ---In the Money | 313In 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 | 13Out of the Money | FAZIn the Money | $14.90In the Money | $18.80In the Money | $14.60In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | FAZIn the Money | $15.80In the Money | $19.90In 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 | $2.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FAZIn the Money | $16.60In the Money | $20.80In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FAZOut of the Money | $0.05Out of the Money | $2.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FAZIn the Money | $17.80In the Money | $21.80In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | FAZIn the Money | $18.80In the Money | $22.80In the Money | $21.27In the Money | $0.00In the Money | ---In the Money | 23In 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 | 4Out of the Money | FAZIn the Money | $19.80In the Money | $23.80In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | FAZIn the Money | $20.80In the Money | $24.80In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FAZIn the Money | $21.80In the Money | $25.80In the Money | $20.17In the Money | $0.00In the Money | ---In the Money | 3In 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 | 47Out of the Money | FAZIn the Money | $22.80In the Money | $26.80In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | FAZIn the Money | $23.80In the Money | $27.80In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
FAZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | FAZIn the Money | $24.80In the Money | $28.80In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FAZIn the Money | $25.80In the Money | $29.80In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 151Out of the Money | FAZIn the Money | $26.80In the Money | $30.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 755Out of the Money | FAZIn the Money | $28.80In the Money | $32.80In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
FAZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 995Out of the Money | FAZIn the Money | $33.80In the Money | $37.80In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |