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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BZFDIn the Money | $1.90In the Money | $2.80In the Money | $2.20In the Money | $-0.37In the Money | 2In the Money | 51In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.10 | $0.60 | $0.20 | $0.00 | --- | 530 | $0.00 | $0.10 | $0.10 | $0.00 | --- | 216 | |||
BZFDIn the Money | $1.55In the Money | $1.85In the Money | $1.65In the Money | $-0.39In the Money | 5In the Money | 42In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 1,394 | $0.20 | $1.45 | $0.35 | $0.00 | --- | 55 | |||
BZFDIn the Money | $1.05In the Money | $1.35In the Money | $1.20In the Money | $-0.40In the Money | 1In the Money | 93In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 582Near the Money | |
$0.00 | $1.25 | $0.00 | $0.00 | --- | --- | $0.00 | $2.10 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.70In the Money | $0.75In the Money | $0.70In the Money | $-0.15In the Money | 4In the Money | 626In the Money | BZFDNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.05Near the Money | 28Near the Money | 2,719Near the Money | |
BZFD1Underlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying 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 | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $0.10Underlying issue's last price | $1.45Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
BZFDNear the Money | $0.20Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.06Near the Money | 54Near the Money | 719Near the Money | BZFDIn the Money | $0.55In the Money | $0.75In the Money | $0.70In the Money | $0.13In the Money | 55In the Money | 2,213In the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 1,000 | $1.10 | $2.50 | $2.10 | $0.00 | --- | 27 | |||
BZFDNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | 5Near the Money | 2,265Near the Money | BZFDIn the Money | $1.35In the Money | $1.60In the Money | $1.40In the Money | $0.00In the Money | 1In the Money | 79In the Money | |
BZFDNear the Money | $0.05Near the Money | $0.15Near the Money | $0.11Near the Money | $0.01Near the Money | 6Near the Money | 1,027Near the Money | BZFDIn the Money | $2.35In the Money | $2.55In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
BZFDOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 892Out of the Money | BZFDIn the Money | $3.30In the Money | $3.50In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
BZFDOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | BZFDIn the Money | $4.20In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZFDOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 1Out of the Money | 1Out of the Money | BZFDIn the Money | $5.20In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |