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 | $34.00In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
FASTIn the Money | $31.50In the Money | $36.50In 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 | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
FASTIn the Money | $29.50In the Money | $34.50In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | FASTOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FASTIn the Money | $27.00In the Money | $32.00In 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 | $5.00Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FASTIn the Money | $25.20In the Money | $29.20In 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 | $4.90Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
FASTIn the Money | $24.00In the Money | $27.90In 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 | $1.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FASTIn the Money | $21.60In the Money | $25.40In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | FASTOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FASTIn the Money | $19.30In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $1.40Out of the Money | $1.65Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FASTIn the Money | $18.90In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $1.75Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FASTIn the Money | $15.90In the Money | $17.50In the Money | $17.50In the Money | $17.50In the Money | 1In the Money | ---In the Money | FASTOut of the Money | $2.15Out of the Money | $2.45Out of the Money | $1.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FASTIn the Money | $14.80In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FASTOut of the Money | $2.75Out of the Money | $3.00Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
FASTIn the Money | $13.20In the Money | $15.40In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | FASTOut of the Money | $3.30Out of the Money | $3.70Out of the Money | $3.50Out of the Money | $-0.24Out of the Money | 1Out of the Money | 50Out of the Money | |
FASTIn the Money | $11.90In the Money | $13.40In the Money | $26.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | FASTOut of the Money | $4.10Out of the Money | $4.40Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FASTIn the Money | $10.40In the Money | $10.90In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 304In the Money | FASTOut of the Money | $4.90Out of the Money | $5.40Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
FASTUnderlying issue's last price | $9.00Underlying issue's last price | $9.60Underlying issue's last price | $10.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 289Underlying issue's last price | Filter Table By Strike Price of$62.12Underlying issue's last price | FASTUnderlying issue's last price | $6.00Underlying issue's last price | $6.50Underlying issue's last price | $5.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 45Underlying issue's last price |
FASTNear the Money | $7.80Near the Money | $8.30Near the Money | $8.41Near the Money | $0.00Near the Money | ---Near the Money | 92Near the Money | FASTIn the Money | $7.10In the Money | $7.60In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
FASTOut of the Money | $6.60Out of the Money | $7.20Out of the Money | $13.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | FASTIn the Money | $8.30In the Money | $8.80In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
FASTOut of the Money | $5.60Out of the Money | $6.50Out of the Money | $6.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | FASTIn the Money | $7.90In the Money | $10.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 181In the Money | |
FASTOut of the Money | $4.50Out of the Money | $5.30Out of the Money | $6.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | FASTIn the Money | $11.10In the Money | $13.50In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
FASTOut of the Money | $4.00Out of the Money | $4.50Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | FASTIn the Money | $13.00In the Money | $13.50In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 172In the Money | |
FASTOut of the Money | $3.10Out of the Money | $3.70Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | FASTIn the Money | $13.10In the Money | $17.80In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
FASTOut of the Money | $2.55Out of the Money | $3.10Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FASTIn the Money | $16.90In the Money | $18.60In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 410In the Money | |
FASTOut of the Money | $1.50Out of the Money | $2.55Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FASTIn the Money | $19.30In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $1.80Out of the Money | $2.15Out of the Money | $2.12Out of the Money | $-0.48Out of the Money | 1Out of the Money | 16Out of the Money | FASTIn the Money | $20.70In the Money | $23.80In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
FASTOut of the Money | $1.45Out of the Money | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FASTIn the Money | $22.00In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $1.20Out of the Money | $1.55Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | FASTIn the Money | $24.00In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.75Out of the Money | $1.45Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | FASTIn the Money | $29.50In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.45Out of the Money | $3.90Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | FASTIn the Money | $34.50In the Money | $39.50In 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 | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | FASTIn the Money | $39.50In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FASTOut of the Money | $0.15Out of the Money | $5.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FASTIn the Money | $44.50In the Money | $49.50In 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 | $5.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | FASTIn the Money | $49.50In the Money | $54.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |