• LAST PRICE
    231.2000
  • TODAY'S CHANGE (%)
    Trending Down-1.0000 (-0.4307%)
  • Bid / Lots
    225.7500/ 1
  • Ask / Lots
    239.0000/ 1
  • Open / Previous Close
    230.3200 / 232.2000
  • Day Range
    Low 229.5000
    High 233.4900
  • 52 Week Range
    Low 152.9700
    High 250.4600
  • Volume
    619,589
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
FFIVIn the Money
$154.40In the Money
$157.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
FFIVIn the Money
$149.20In the Money
$153.40In the Money
$140.30In the Money
$0.00In the Money
---In the Money
4In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
FFIVIn the Money
$144.20In the Money
$148.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$139.20In the Money
$143.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$134.20In the Money
$138.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$1.95Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
FFIVIn the Money
$129.30In the Money
$133.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$124.30In the Money
$128.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
FFIVIn the Money
$119.30In the Money
$123.40In the Money
$109.80In the Money
$0.00In the Money
---In the Money
1In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$114.30In the Money
$118.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FFIVIn the Money
$109.30In the Money
$113.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
FFIVIn the Money
$104.30In the Money
$107.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
FFIVIn the Money
$99.60In the Money
$102.90In the Money
$45.00In the Money
$0.00In the Money
---In the Money
5In the Money
FFIVOut of the Money
---Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
FFIVIn the Money
$94.40In the Money
$98.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
FFIVIn the Money
$89.50In the Money
$93.50In the Money
$54.10In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
FFIVIn the Money
$84.30In the Money
$88.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
FFIVIn the Money
$79.30In the Money
$83.40In the Money
$58.40In the Money
$0.00In the Money
---In the Money
139In the Money
FFIVOut of the Money
---Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
FFIVIn the Money
$74.30In the Money
$78.50In the Money
$36.10In the Money
$0.00In the Money
---In the Money
134In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
78Out of the Money
FFIVIn the Money
$69.40In the Money
$73.40In the Money
$47.70In the Money
$0.00In the Money
---In the Money
32In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
FFIVIn the Money
$64.40In the Money
$67.80In the Money
$34.30In the Money
$0.00In the Money
---In the Money
5In the Money
FFIVOut of the Money
---Out of the Money
$1.95Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
FFIVIn the Money
$59.40In the Money
$63.50In the Money
$72.00In the Money
$0.00In the Money
---In the Money
54In the Money
FFIVOut of the Money
---Out of the Money
$0.45Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
FFIVIn the Money
$54.40In the Money
$58.50In the Money
$45.90In the Money
$0.00In the Money
---In the Money
36In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
FFIVIn the Money
$49.40In the Money
$53.50In the Money
$24.10In the Money
$0.00In the Money
---In the Money
68In the Money
FFIVOut of the Money
---Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
193Out of the Money
FFIVIn the Money
$44.40In the Money
$48.60In the Money
$37.15In the Money
$0.00In the Money
---In the Money
35In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
153Out of the Money
FFIVIn the Money
$39.40In the Money
$43.60In the Money
$49.30In the Money
$0.00In the Money
---In the Money
306In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
444Out of the Money
FFIVIn the Money
$35.20In the Money
$38.00In the Money
$51.41In the Money
$0.00In the Money
---In the Money
68In the Money
FFIVOut of the Money
---Out of the Money
$0.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
FFIVIn the Money
$30.50In the Money
$33.00In the Money
$34.00In the Money
$0.00In the Money
---In the Money
106In the Money
FFIVOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
7Out of the Money
278Out of the Money
FFIVIn the Money
$20.70In the Money
$23.30In the Money
$22.92In the Money
$0.00In the Money
---In the Money
202In the Money
FFIVOut of the Money
$0.20Out of the Money
$0.40Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
276Out of the Money
FFIVIn the Money
$11.20In the Money
$13.30In the Money
$12.50In the Money
$-0.80In the Money
251In the Money
885In the Money
FFIVOut of the Money
$0.85Out of the Money
$1.15Out of the Money
$0.85Out of the Money
$0.05Out of the Money
27Out of the Money
214Out of the Money
FFIVUnderlying issue's last price
$4.60Underlying issue's last price
$5.10Underlying issue's last price
$5.90Underlying issue's last price
$0.80Underlying issue's last price
11Underlying issue's last price
438Underlying issue's last price
Filter Table By Strike Price of$230.00Underlying issue's last price
FFIVUnderlying issue's last price
$3.00Underlying issue's last price
$3.60Underlying issue's last price
$3.16Underlying issue's last price
$0.31Underlying issue's last price
9Underlying issue's last price
167Underlying issue's last price
FFIVOut of the Money
$0.95Out of the Money
$1.35Out of the Money
$1.25Out of the Money
$0.20Out of the Money
5Out of the Money
307Out of the Money
FFIVIn the Money
$8.30In the Money
$11.40In the Money
$9.00In the Money
$0.40In the Money
2In the Money
150In the Money
FFIVOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.15Out of the Money
23Out of the Money
329Out of the Money
FFIVIn the Money
$17.10In the Money
$20.20In the Money
$16.01In the Money
$4.66In the Money
1In the Money
39In the Money
FFIVOut of the Money
---Out of the Money
$0.35Out of the Money
$0.09Out of the Money
$-0.07Out of the Money
9Out of the Money
153Out of the Money
FFIVIn the Money
$27.50In the Money
$30.50In the Money
$25.48In the Money
$0.00In the Money
---In the Money
2In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
FFIVIn the Money
$36.80In the Money
$40.10In the Money
$29.20In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
1Out of the Money
40Out of the Money
FFIVIn the Money
$46.90In the Money
$50.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
FFIVIn the Money
$56.90In the Money
$60.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$1.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
FFIVIn the Money
$66.70In the Money
$70.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
FFIVIn the Money
$76.70In the Money
$80.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FFIVIn the Money
$86.70In the Money
$90.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money