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 | $2.00In the Money | $3.00In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | BZFDNear the Money | $0.00Near the Money | $1.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.20 | $0.45 | $0.35 | $0.00 | --- | 266 | $0.00 | $0.25 | $0.00 | $0.00 | --- | 185 | |||
BZFDIn the Money | $1.30In the Money | $2.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BZFDNear the Money | $0.00Near the Money | $0.25Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
$0.05 | $0.20 | $0.19 | $0.00 | --- | 246 | $0.30 | $0.55 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $1.30In the Money | $1.65In the Money | $1.45In the Money | $-0.15In the Money | 1In the Money | 1In the Money | BZFDNear the Money | $0.15Near the Money | $0.35Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 28Near the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $0.75 | $2.20 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $1.05In the Money | $1.30In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 798In the Money | BZFDNear the Money | $0.00Near the Money | $0.90Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 117Near the Money | |
BZFD1Underlying issue's last price | $0.00Underlying issue's last price | $0.25Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 10Underlying 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 | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
BZFDNear the Money | $0.70Near the Money | $1.00Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 223Near the Money | BZFDIn the Money | $0.80In the Money | $1.25In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 342In the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $2.10 | $2.50 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.45Near the Money | $0.85Near the Money | $0.50Near the Money | $-0.27Near the Money | 3Near the Money | 220Near the Money | BZFDIn the Money | $1.70In the Money | $2.10In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
BZFDNear the Money | $0.00Near the Money | $0.75Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | BZFDIn the Money | $2.65In the Money | $3.00In 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 | $0.65Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | BZFDIn the Money | $3.50In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZFDOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BZFDIn the Money | $4.00In the Money | $4.90In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BZFDIn the Money | $5.40In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |