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 | $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 | $4.30Out 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 | $11.00In 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 | $4.30Out 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 | $10.00In 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 | $4.30Out 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 | $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 | $4.30Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $3.00In the Money | $8.00In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | FAZOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
FAZIn the Money | $2.00In the Money | $7.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | FAZOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FAZIn the Money | $1.50In the Money | $6.50In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | FAZOut of the Money | $0.55Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | |
FAZIn the Money | $2.95In the Money | $4.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 46In the Money | FAZNear the Money | $0.00Near the Money | $5.00Near the Money | $1.20Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
FAZIn the Money | $2.80In the Money | $3.60In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | FAZNear the Money | $1.60Near the Money | $4.70Near the Money | $2.28Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | |
FAZUnderlying issue's last price | $2.45Underlying issue's last price | $3.30Underlying issue's last price | $3.29Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 82Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | FAZUnderlying issue's last price | $1.70Underlying issue's last price | $4.70Underlying issue's last price | $2.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
FAZNear the Money | $2.20Near the Money | $3.20Near the Money | $2.61Near the Money | $0.00Near the Money | ---Near the Money | 227Near the Money | FAZIn the Money | $2.80In the Money | $4.90In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
FAZNear the Money | $2.00Near the Money | $2.75Near the Money | $2.38Near the Money | $0.00Near the Money | ---Near the Money | 218Near the Money | FAZIn the Money | $1.80In the Money | $6.10In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FAZNear the Money | $0.00Near the Money | $5.00Near the Money | $2.24Near the Money | $0.00Near the Money | ---Near the Money | 28Near the Money | FAZIn the Money | $2.50In the Money | $6.80In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
FAZOut of the Money | $1.75Out of the Money | $2.15Out of the Money | $2.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $3.10In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $1.65Out of the Money | $2.45Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | FAZIn the Money | $5.40In the Money | $8.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FAZIn the Money | $4.70In the Money | $9.40In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FAZOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | FAZIn the Money | $5.80In the Money | $10.40In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
FAZOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $1.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | FAZIn the Money | $6.70In the Money | $11.50In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
FAZOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $2.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FAZIn the Money | $8.40In the Money | $11.70In the Money | $9.02In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | FAZIn the Money | $8.10In the Money | $12.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $1.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FAZIn the Money | $9.00In the Money | $14.00In 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 | $5.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FAZIn the Money | $10.00In the Money | $15.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FAZOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FAZIn the Money | $10.50In the Money | $15.50In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FAZIn the Money | $11.50In the Money | $16.50In 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 | $4.90Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FAZIn the Money | $12.50In the Money | $17.50In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
FAZOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | FAZIn the Money | $13.50In the Money | $18.50In 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 | $4.90Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FAZIn the Money | $14.50In the Money | $19.50In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $15.50In the Money | $20.50In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FAZIn the Money | $16.50In the Money | $21.50In 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 | $5.00Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FAZIn the Money | $17.50In the Money | $22.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
FAZOut of the Money | $0.00Out of the Money | $4.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FAZIn the Money | $18.10In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.75Out of the Money | $1.15Out of the Money | $1.78Out of the Money | $1.78Out of the Money | 8Out of the Money | ---Out of the Money | FAZIn the Money | $19.20In the Money | $24.00In 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 | $1.15Out of the Money | $0.91Out of the Money | $-0.30Out of the Money | 17Out of the Money | 11Out of the Money | FAZIn the Money | $20.20In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.70Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $0.96Out of the Money | 10Out of the Money | ---Out of the Money | FAZIn the Money | $21.20In the Money | $26.00In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FAZOut of the Money | $0.65Out of the Money | $1.15Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | FAZIn the Money | $22.00In the Money | $27.00In the Money | $22.88In the Money | $0.00In the Money | ---In the Money | 21In the Money |