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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
USFDIn the Money | $48.10In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
USFDIn the Money | $45.90In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
USFDIn the Money | $43.20In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USFDOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
USFDIn the Money | $40.50In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USFDOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
USFDIn the Money | $38.10In the Money | $42.00In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | USFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
USFDIn the Money | $35.60In the Money | $39.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USFDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
USFDIn the Money | $33.10In the Money | $37.10In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | USFDOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USFDIn the Money | $30.70In the Money | $34.60In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | USFDOut of the Money | ---Out of the Money | $0.15Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
USFDIn the Money | $28.20In the Money | $32.10In the Money | $26.19In the Money | $0.00In the Money | ---In the Money | 4In the Money | USFDOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
USFDIn the Money | $25.70In the Money | $29.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | USFDOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
USFDIn the Money | $23.40In the Money | $27.50In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 104In the Money | USFDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | |
USFDIn the Money | $20.80In the Money | $24.60In the Money | $19.99In the Money | $0.00In the Money | ---In the Money | 70In the Money | USFDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
USFDIn the Money | $18.30In the Money | $22.50In the Money | $15.32In the Money | $0.00In the Money | ---In the Money | 26In the Money | USFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 407Out of the Money | |
USFDIn the Money | $16.30In the Money | $20.00In the Money | $14.99In the Money | $0.00In the Money | ---In the Money | 592In the Money | USFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
USFDIn the Money | $13.00In the Money | $17.20In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 283In the Money | USFDOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 508Out of the Money | |
USFDIn the Money | $11.20In the Money | $14.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 236In the Money | USFDOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
USFDIn the Money | $9.10In the Money | $10.60In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 476In the Money | USFDOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
USFDIn the Money | $7.60In the Money | $8.00In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 125In the Money | USFDOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
USFDIn the Money | $4.20In the Money | $5.60In the Money | $5.40In the Money | $0.84In the Money | 11In the Money | 412In the Money | USFDOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
USFDUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.02Underlying issue's last price | $-0.08Underlying issue's last price | 22Underlying issue's last price | 202Underlying issue's last price | Filter Table By Strike Price of$67.50Underlying issue's last price | USFDUnderlying issue's last price | $0.55Underlying issue's last price | $0.70Underlying issue's last price | $0.69Underlying issue's last price | $-2.21Underlying issue's last price | 228Underlying issue's last price | 64Underlying issue's last price |
USFDNear the Money | $1.55Near the Money | $1.70Near the Money | $1.52Near the Money | $0.17Near the Money | 16Near the Money | 530Near the Money | USFDIn the Money | $1.35In the Money | $1.55In the Money | $1.45In the Money | $-2.05In the Money | 8In the Money | 1In the Money | |
USFDNear the Money | $0.55Near the Money | $0.70Near the Money | $0.57Near the Money | $0.02Near the Money | 66Near the Money | 57Near the Money | USFDIn the Money | $2.05In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USFDOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | USFDIn the Money | $4.50In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USFDOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USFDIn the Money | $8.30In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USFDOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USFDIn the Money | $14.00In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USFDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USFDIn the Money | $17.80In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |