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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
--- | $0.01 | $0.01 | $0.00 | 1 | 22,440 | $0.29 | $0.50 | $0.45 | $0.00 | --- | 86 | |||
$0.01 | $0.02 | $0.01 | $-0.01 | 3 | 9,999 | $0.35 | $0.43 | $0.39 | $0.00 | --- | 5,186 | |||
FFIEIn the Money | $1.75In the Money | $2.11In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 7In the Money | FFIENear the Money | $0.20Near the Money | $0.28Near the Money | $0.26Near the Money | $0.01Near the Money | 6Near the Money | 2,080Near the Money | |
--- | $0.02 | $0.02 | $0.00 | --- | 7,461 | $0.76 | $1.00 | $1.00 | $0.00 | --- | 482 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 4,215 | $0.71 | $1.00 | $0.95 | $0.00 | --- | 41 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 1,680 | $1.16 | $1.50 | $1.35 | $0.00 | --- | 421 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 1,800 | $1.21 | $1.50 | $1.44 | $0.00 | --- | --- | |||
FFIEIn the Money | $1.12In the Money | $1.54In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 105In the Money | FFIENear the Money | $0.70Near the Money | $0.82Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 138Near the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 1,832 | $1.66 | $1.99 | $0.00 | $0.00 | --- | 269 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 1,926 | $1.71 | $2.00 | $1.87 | $0.00 | --- | --- | |||
FFIE1Underlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 190Underlying issue's last price | Filter Table By Strike Price of$2.50Underlying issue's last price | FFIE1Underlying issue's last price | $2.08Underlying issue's last price | $2.83Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
FFIENear the Money | $0.77Near the Money | $1.16Near the Money | $1.10Near the Money | $-0.12Near the Money | 10Near the Money | 54Near the Money | FFIEIn the Money | $1.41In the Money | $1.55In the Money | $1.46In the Money | $0.12In the Money | 12In the Money | 214In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 2,810 | $2.80 | $3.00 | $2.91 | $0.00 | --- | 74 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 2,378 | $2.50 | $3.00 | $0.00 | $0.00 | --- | 2,292 | |||
--- | $0.27 | $0.00 | $0.00 | --- | 1 | $3.05 | $3.85 | $0.00 | $0.00 | --- | --- | |||
FFIENear the Money | $0.52Near the Money | $1.05Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 142Near the Money | FFIEIn the Money | $2.17In the Money | $2.34In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 597 | $3.55 | $4.00 | $3.80 | $0.00 | --- | 7 | |||
--- | $0.01 | $0.01 | $0.00 | --- | 6,329 | $3.50 | $4.00 | $0.00 | $0.00 | --- | 122 | |||
--- | $0.50 | $0.00 | $0.00 | --- | 2 | $4.05 | $4.85 | $0.00 | $0.00 | --- | --- | |||
FFIENear the Money | $0.49Near the Money | $0.85Near the Money | $0.84Near the Money | $0.00Near the Money | ---Near the Money | 159Near the Money | FFIEIn the Money | $2.98In the Money | $3.20In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 9,487 | $4.55 | $5.00 | $0.00 | $0.00 | --- | 245 | |||
--- | $0.02 | $0.05 | $0.00 | --- | 985 | $3.80 | $5.00 | $4.85 | $0.00 | --- | --- | |||
--- | $0.50 | $0.00 | $0.00 | --- | 1 | $5.05 | $5.85 | $0.00 | $0.00 | --- | --- | |||
FFIEOut of the Money | $0.27Out of the Money | $0.74Out of the Money | $0.37Out of the Money | $-0.33Out of the Money | 2Out of the Money | 114Out of the Money | FFIEIn the Money | $3.85In the Money | $4.10In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 950 | $5.40 | $6.00 | $0.00 | $0.00 | --- | 4 | |||
FFIEOut of the Money | $0.26Out of the Money | $0.66Out of the Money | $0.43Out of the Money | $-0.09Out of the Money | 5Out of the Money | 180Out of the Money | FFIEIn the Money | $4.75In the Money | $5.00In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
--- | $0.50 | $0.01 | $0.00 | --- | 120 | $6.45 | $7.45 | $0.00 | $0.00 | --- | --- | |||
--- | $0.02 | $0.01 | $0.00 | --- | 100 | $5.80 | $7.00 | $0.00 | $0.00 | --- | --- | |||
FFIEOut of the Money | $0.10Out of the Money | $0.58Out of the Money | $0.40Out of the Money | $-0.30Out of the Money | 1Out of the Money | 236Out of the Money | FFIEIn the Money | $5.60In the Money | $6.15In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
--- | $0.01 | $0.01 | $0.00 | --- | 3,888 | $7.40 | $8.00 | $0.00 | $0.00 | --- | 9 | |||
FFIEOut of the Money | $0.17Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FFIEIn the Money | $6.40In the Money | $7.00In the Money | $6.36In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FFIEOut of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | FFIEIn the Money | $7.05In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 261 | $9.45 | $10.45 | $0.00 | $0.00 | --- | 36 | |||
FFIEOut of the Money | $0.03Out of the Money | $0.40Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FFIEIn the Money | $8.15In the Money | $9.60In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FFIEOut of the Money | $0.11Out of the Money | $0.36Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | FFIEIn the Money | $9.20In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.50 | $0.00 | $0.00 | --- | 4 | $11.15 | $12.75 | $0.00 | $0.00 | --- | --- | |||
FFIEOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FFIEIn the Money | $10.05In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FFIEIn the Money | $10.85In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | FFIEIn the Money | $11.90In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $0.01 | $0.00 | $0.00 | --- | 1,548 | $14.15 | $15.75 | $0.00 | $0.00 | --- | 2 | |||
FFIEOut of the Money | $0.10Out of the Money | $0.57Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | FFIEIn the Money | $12.75In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | $0.11Out of the Money | $0.55Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | FFIEIn the Money | $13.75In the Money | $16.35In the Money | $13.93In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FFIEOut of the Money | $0.10Out of the Money | $0.54Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | FFIEIn the Money | $14.80In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | $0.10Out of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FFIEIn the Money | $15.75In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FFIEIn the Money | $16.75In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FFIEIn the Money | $17.75In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FFIEOut of the Money | $0.10Out of the Money | $0.43Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | FFIEIn the Money | $18.70In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |