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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FASTIn the Money | $39.00In the Money | $43.30In the Money | $44.92In the Money | $0.00In the Money | ---In the Money | 10In the Money | FASTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
FASTIn the Money | $36.50In the Money | $40.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FASTIn the Money | $34.00In the Money | $38.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASTIn the Money | $31.50In the Money | $35.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASTIn the Money | $29.20In the Money | $33.50In the Money | $43.79In the Money | $0.00In the Money | ---In the Money | 15In the Money | FASTOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FASTIn the Money | $26.80In the Money | $31.10In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 9In the Money | FASTOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FASTIn the Money | $24.40In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | FASTOut of the Money | $0.10Out of the Money | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FASTIn the Money | $22.10In the Money | $26.40In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | 62In the Money | FASTOut of the Money | $0.10Out of the Money | $2.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
FASTIn the Money | $19.80In the Money | $24.10In the Money | $21.98In the Money | $0.00In the Money | ---In the Money | 44In the Money | FASTOut of the Money | $0.15Out of the Money | $2.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | |
FASTIn the Money | $18.20In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
FASTIn the Money | $15.60In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | FASTOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
FASTIn the Money | $13.40In the Money | $15.50In the Money | $19.22In the Money | $0.00In the Money | ---In the Money | 25In the Money | FASTOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.05Out of the Money | 2Out of the Money | 506Out of the Money | |
FASTIn the Money | $11.00In the Money | $13.10In the Money | $20.12In the Money | $0.00In the Money | ---In the Money | 21In the Money | FASTOut of the Money | $1.10Out of the Money | $1.20Out of the Money | $1.30Out of the Money | $0.20Out of the Money | 30Out of the Money | 1,327Out of the Money | |
FASTIn the Money | $10.80In the Money | $11.20In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 56In the Money | FASTOut of the Money | $1.50Out of the Money | $1.60Out of the Money | $1.68Out of the Money | $0.28Out of the Money | 10Out of the Money | 377Out of the Money | |
FASTIn the Money | $8.90In the Money | $9.20In the Money | $9.10In the Money | $-1.10In the Money | 2In the Money | 267In the Money | FASTOut of the Money | $2.05Out of the Money | $2.20Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,679Out of the Money | |
FASTIn the Money | $7.20In the Money | $9.30In the Money | $7.40In the Money | $-0.20In the Money | 11In the Money | 564In the Money | FASTOut of the Money | $2.80Out of the Money | $2.95Out of the Money | $2.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,740Out of the Money | |
FASTUnderlying issue's last price | $5.70Underlying issue's last price | $5.90Underlying issue's last price | $5.70Underlying issue's last price | $-0.06Underlying issue's last price | 1Underlying issue's last price | 144Underlying issue's last price | Filter Table By Strike Price of$62.12Underlying issue's last price | FASTUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $2.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,730Underlying issue's last price |
FASTNear the Money | $4.40Near the Money | $4.60Near the Money | $4.01Near the Money | $-1.44Near the Money | 1Near the Money | 91Near the Money | FASTIn the Money | $4.90In the Money | $5.10In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 596In the Money | |
FASTOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FASTIn the Money | $6.30In the Money | $6.50In the Money | $6.70In the Money | $1.60In the Money | 1In the Money | 15In the Money | |
FASTOut of the Money | $2.45Out of the Money | $2.60Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | FASTIn the Money | $7.10In the Money | $9.90In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | 670In the Money | |
FASTOut of the Money | $1.65Out of the Money | $1.85Out of the Money | $2.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | FASTIn the Money | $9.10In the Money | $11.80In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 417In the Money | |
FASTOut of the Money | $1.25Out of the Money | $1.40Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,493Out of the Money | FASTIn the Money | $11.90In the Money | $14.20In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 466In the Money | |
FASTOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.83Out of the Money | $-0.17Out of the Money | 1Out of the Money | 527Out of the Money | FASTIn the Money | $12.50In the Money | $16.20In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 327In the Money | |
FASTOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 74Out of the Money | 2,312Out of the Money | FASTIn the Money | $14.40In the Money | $18.80In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
FASTOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | FASTIn the Money | $17.40In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,025Out of the Money | FASTIn the Money | $19.40In the Money | $23.70In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FASTOut of the Money | $0.10Out of the Money | $1.50Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | FASTIn the Money | $22.40In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 924Out of the Money | FASTIn the Money | $24.40In the Money | $28.70In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
FASTOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | FASTIn the Money | $29.80In the Money | $34.10In the Money | $27.56In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
FASTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FASTIn the Money | $34.80In the Money | $39.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FASTIn the Money | $39.80In the Money | $44.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut 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 | 5Out of the Money | FASTIn the Money | $44.80In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut 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 | FASTIn the Money | $49.80In the Money | $54.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |