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 | $2.20In the Money | $2.50In the Money | $2.15In the Money | $-0.50In the Money | 10In the Money | 61In 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 | |
$0.20 | $0.30 | $0.20 | $-0.25 | 62 | 532 | $0.00 | $0.10 | $0.10 | $0.00 | --- | 216 | |||
BZFDIn the Money | $1.65In the Money | $1.95In the Money | $1.64In the Money | $-0.61In the Money | 10In the Money | 46In 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 | $0.25 | $0.10 | $0.00 | --- | 1,402 | $0.25 | $0.50 | $0.35 | $0.00 | --- | 55 | |||
BZFDIn the Money | $1.20In the Money | $1.50In the Money | $1.35In the Money | $0.15In the Money | 3In the Money | 89In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 1Near the Money | 582Near the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $0.00 | $2.05 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.85In the Money | $1.00In the Money | $0.95In the Money | $0.21In the Money | 100In the Money | 544In the Money | BZFDNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.04Near the Money | 218Near the Money | 3,052Near 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 | $1.20Underlying 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 | $0.35Near the Money | $0.50Near the Money | $0.50Near the Money | $0.05Near the Money | 297Near the Money | 759Near the Money | BZFDIn the Money | $0.50In the Money | $0.70In the Money | $0.70In the Money | $-0.05In the Money | 68In the Money | 1,659In the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 1,000 | $2.15 | $2.55 | $2.10 | $0.00 | --- | 27 | |||
BZFDNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.05Near the Money | 269Near the Money | 1,810Near the Money | BZFDIn the Money | $1.30In the Money | $1.55In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
BZFDNear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $0.05Near the Money | 127Near the Money | 784Near the Money | BZFDIn the Money | $2.25In the Money | $2.50In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
BZFDOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 18Out of the Money | 857Out of the Money | BZFDIn the Money | $3.20In the Money | $3.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
BZFDOut of the Money | $0.00Out of the Money | $0.35Out 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 | $4.40In 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 | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | BZFDIn the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |