• LAST PRICE
    167.5800
  • TODAY'S CHANGE (%)
    Trending Down-0.3800 (-0.2262%)
  • Bid / Lots
    164.6200/ 1
  • Ask / Lots
    173.1200/ 2
  • Open / Previous Close
    167.3000 / 167.9600
  • Day Range
    Low 166.3200
    High 168.4000
  • 52 Week Range
    Low 142.1600
    High 199.4899
  • Volume
    494,954
    above 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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
FFIVIn the Money
$75.60In the Money
$79.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$70.60In the Money
$74.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$65.60In the Money
$69.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$60.60In the Money
$64.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$55.60In the Money
$59.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$50.60In the Money
$54.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
FFIVIn the Money
$45.70In the Money
$49.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$40.70In the Money
$44.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$35.60In the Money
$39.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$30.50In the Money
$34.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FFIVIn the Money
$25.60In the Money
$29.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
FFIVIn the Money
$21.10In the Money
$24.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FFIVIn the Money
$16.00In the Money
$19.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.41Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
FFIVIn the Money
$11.00In the Money
$15.00In the Money
$16.40In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
FFIVIn the Money
$6.30In the Money
$9.80In the Money
$9.87In the Money
$0.00In the Money
---In the Money
11In the Money
FFIVOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
163Out of the Money
FFIVUnderlying issue's last price
$2.90Underlying issue's last price
$5.60Underlying issue's last price
$3.30Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
28Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
FFIVUnderlying issue's last price
$0.45Underlying issue's last price
$0.85Underlying issue's last price
$1.90Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
68Underlying issue's last price
FFIVNear the Money
$0.10Near the Money
$0.90Near the Money
$0.71Near the Money
$0.01Near the Money
1Near the Money
202Near the Money
FFIVIn the Money
$1.60In the Money
$3.40In the Money
$4.47In the Money
$0.00In the Money
---In the Money
29In the Money
FFIVOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
FFIVIn the Money
$5.60In the Money
$9.20In the Money
$9.62In the Money
$0.00In the Money
---In the Money
36In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
FFIVIn the Money
$10.60In the Money
$14.20In the Money
$6.95In the Money
$0.00In the Money
---In the Money
6In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
FFIVIn the Money
$15.60In the Money
$19.10In the Money
$8.60In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
FFIVIn the Money
$20.50In the Money
$24.10In the Money
$23.76In the Money
$0.00In the Money
---In the Money
9In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
FFIVIn the Money
$25.40In the Money
$29.50In the Money
$28.78In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
FFIVIn the Money
$30.50In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
FFIVIn the Money
$40.40In the Money
$44.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
FFIVIn the Money
$50.40In the Money
$54.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$60.50In the Money
$64.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$70.40In the Money
$74.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$80.40In the Money
$84.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut 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
FFIVIn the Money
$90.40In the Money
$94.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FFIVOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FFIVIn the Money
$100.40In the Money
$104.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money