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 | $3.20In the Money | $5.80In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FAZIn the Money | $3.50In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FAZOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
FAZIn the Money | $2.35In the Money | $2.90In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | FAZNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | |
FAZIn the Money | $0.70In the Money | $1.90In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 121In the Money | FAZNear the Money | $0.40Near the Money | $0.50Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
FAZUnderlying issue's last price | $0.70Underlying issue's last price | $1.40Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 79Underlying issue's last price | Filter Table By Strike Price of$5.00Underlying issue's last price | FAZUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $0.97Underlying issue's last price | $-0.10Underlying issue's last price | 2Underlying issue's last price | 554Underlying issue's last price |
FAZNear the Money | $0.90Near the Money | $1.10Near the Money | $0.90Near the Money | $-0.10Near the Money | 5Near the Money | 587Near the Money | FAZIn the Money | $1.60In the Money | $1.75In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
FAZNear the Money | $0.70Near the Money | $0.90Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | FAZIn the Money | $2.40In the Money | $2.55In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 1,522In the Money | |
FAZNear the Money | $0.65Near the Money | $0.80Near the Money | $0.74Near the Money | $-0.05Near the Money | 2Near the Money | 760Near the Money | FAZIn the Money | $3.20In the Money | $3.40In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
FAZOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | FAZIn the Money | $4.00In the Money | $4.30In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
FAZOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | FAZIn the Money | $4.90In the Money | $5.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
FAZOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 739Out of the Money | FAZIn the Money | $5.80In the Money | $6.20In the Money | $6.07In the Money | $0.00In the Money | ---In the Money | 256In the Money | |
FAZOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | FAZIn the Money | $6.70In the Money | $7.10In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
FAZOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FAZIn the Money | $7.60In the Money | $8.00In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
FAZOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | FAZIn the Money | $8.60In the Money | $9.00In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
FAZOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,262Out of the Money | FAZIn the Money | $8.50In the Money | $10.90In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
FAZOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FAZIn the Money | $10.50In the Money | $11.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
FAZOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | FAZIn the Money | $11.50In the Money | $11.80In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
FAZOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | FAZIn the Money | $11.60In the Money | $14.00In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | FAZIn the Money | $13.40In the Money | $13.80In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | FAZIn the Money | $14.40In the Money | $14.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | FAZIn the Money | $13.30In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | FAZIn the Money | $15.30In the Money | $18.10In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FAZIn the Money | $15.00In the Money | $19.80In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FAZOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | FAZIn the Money | $16.70In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | FAZIn the Money | $18.30In the Money | $21.00In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | FAZIn the Money | $18.10In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 2Out of the Money | 54Out of the Money | FAZIn the Money | $19.00In the Money | $23.00In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FAZIn the Money | $20.10In the Money | $22.60In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | FAZIn the Money | $21.00In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | FAZIn the Money | $22.00In the Money | $27.00In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | FAZIn the Money | $23.00In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | FAZIn the Money | $24.00In the Money | $29.00In the Money | $22.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | FAZIn the Money | $25.00In the Money | $30.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | FAZIn the Money | $26.00In the Money | $31.00In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FAZOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | FAZIn the Money | $27.00In the Money | $32.00In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 20In the Money |