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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FRPTIn the Money | $77.00In the Money | $81.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FRPTIn the Money | $72.00In the Money | $76.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FRPTIn the Money | $67.00In the Money | $71.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FRPTIn the Money | $62.00In the Money | $66.70In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FRPTIn the Money | $57.00In the Money | $61.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FRPTIn the Money | $52.00In the Money | $56.50In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
FRPTIn the Money | $49.50In the Money | $54.10In the Money | $23.21In the Money | $0.00In the Money | ---In the Money | 29In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $2.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
FRPTIn the Money | $47.00In the Money | $51.70In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | FRPTOut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FRPTIn the Money | $44.50In the Money | $49.00In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | FRPTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FRPTIn the Money | $42.50In the Money | $46.60In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | FRPTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
FRPTIn the Money | $40.00In the Money | $44.10In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | FRPTOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
FRPTIn the Money | $37.50In the Money | $41.50In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | FRPTOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
FRPTIn the Money | $35.00In the Money | $39.30In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
FRPTIn the Money | $32.50In the Money | $36.70In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 76In the Money | FRPTOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $2.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
FRPTIn the Money | $27.50In the Money | $32.00In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | FRPTOut of the Money | $0.00Out of the Money | $4.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
FRPTIn the Money | $23.00In the Money | $27.20In the Money | $31.47In the Money | $0.00In the Money | ---In the Money | 185In the Money | FRPTOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.20Out of the Money | 52Out of the Money | 67Out of the Money | |
FRPTIn the Money | $21.10In the Money | $22.20In the Money | $21.10In the Money | $4.20In the Money | 16In the Money | 48In the Money | FRPTOut of the Money | $1.30Out of the Money | $1.45Out of the Money | $1.30Out of the Money | $0.30Out of the Money | 19Out of the Money | 90Out of the Money | |
FRPTIn the Money | $14.50In the Money | $18.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FRPTOut of the Money | $1.45Out of the Money | $2.00Out of the Money | $1.80Out of the Money | $-0.85Out of the Money | 21Out of the Money | 77Out of the Money | |
FRPTIn the Money | $12.50In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FRPTOut of the Money | $1.55Out of the Money | $3.20Out of the Money | $2.80Out of the Money | $-0.60Out of the Money | 6Out of the Money | 3Out of the Money | |
FRPTIn the Money | $10.50In the Money | $14.00In the Money | $12.54In the Money | $3.94In the Money | 1In the Money | 47In the Money | FRPTOut of the Money | $2.80Out of the Money | $3.80Out of the Money | $3.28Out of the Money | $-0.32Out of the Money | 185Out of the Money | 89Out of the Money | |
FRPTUnderlying issue's last price | $8.00Underlying issue's last price | $10.00Underlying issue's last price | $7.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | FRPTUnderlying issue's last price | $4.00Underlying issue's last price | $5.50Underlying issue's last price | $4.72Underlying issue's last price | $-0.68Underlying issue's last price | 93Underlying issue's last price | 96Underlying issue's last price |
FRPTNear the Money | $6.20Near the Money | $7.10Near the Money | $6.59Near the Money | $1.69Near the Money | 55Near the Money | 121Near the Money | FRPTIn the Money | $6.10In the Money | $7.50In the Money | $6.90In the Money | $-1.40In the Money | 55In the Money | 44In the Money | |
FRPTOut of the Money | $3.80Out of the Money | $5.30Out of the Money | $4.52Out of the Money | $1.12Out of the Money | 45Out of the Money | 492Out of the Money | FRPTIn the Money | $8.90In the Money | $10.30In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
FRPTOut of the Money | $2.55Out of the Money | $3.20Out of the Money | $2.65Out of the Money | $0.70Out of the Money | 59Out of the Money | 28Out of the Money | FRPTIn the Money | $11.50In the Money | $15.60In the Money | $15.63In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FRPTOut of the Money | $1.55Out of the Money | $2.00Out of the Money | $1.80Out of the Money | $0.35Out of the Money | 251Out of the Money | 63Out of the Money | FRPTIn the Money | $15.60In the Money | $20.00In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FRPTOut of the Money | $0.90Out of the Money | $1.20Out of the Money | $1.20Out of the Money | $0.40Out of the Money | 105Out of the Money | 123Out of the Money | FRPTIn the Money | $19.80In the Money | $23.40In the Money | $24.38In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FRPTOut of the Money | $0.35Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.55Out of the Money | 14Out of the Money | 14Out of the Money | FRPTIn the Money | $24.10In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $0.46Out of the Money | $0.01Out of the Money | 29Out of the Money | 7Out of the Money | FRPTIn the Money | $28.80In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.35Out of the Money | 6Out of the Money | ---Out of the Money | FRPTIn the Money | $33.60In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $0.10Out of the Money | $-0.40Out of the Money | 1Out of the Money | 1Out of the Money | FRPTIn the Money | $38.60In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.00Out of the Money | $1.60Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 295Out of the Money | ---Out of the Money | FRPTIn the Money | $43.40In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FRPTIn the Money | $48.40In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FRPTIn the Money | $53.40In the Money | $58.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FRPTIn the Money | $58.50In the Money | $63.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FRPTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FRPTIn the Money | $63.40In the Money | $68.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |