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 | $1.50In the Money | $1.85In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | BZFDNear the Money | $0.00Near the Money | $0.75Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.05 | $0.30 | $0.35 | $0.00 | --- | 266 | $0.00 | $0.25 | $0.00 | $0.00 | --- | 185 | |||
BZFDIn the Money | $1.05In the Money | $1.40In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 11In the Money | BZFDNear the Money | $0.00Near the Money | $0.20Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
$0.00 | $0.15 | $0.19 | $0.00 | --- | 246 | $0.40 | $0.65 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.75In the Money | $1.05In the Money | $0.90In the Money | $-0.47In the Money | 1In the Money | 6In the Money | BZFDNear the Money | $0.25Near the Money | $0.45Near the Money | $0.24Near the Money | $0.00Near the Money | ---Near the Money | 34Near the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $0.00 | $1.10 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.60In the Money | $0.85In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 802In the Money | BZFDNear the Money | $0.00Near the Money | $0.75Near the Money | $0.50Near the Money | $0.05Near the Money | 1Near the Money | 117Near the Money | |
BZFD1Underlying issue's last price | $0.00Underlying issue's last price | $0.25Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $1.30Underlying issue's last price | $1.55Underlying 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 | $0.40Near the Money | $0.55Near the Money | $0.44Near the Money | $-0.01Near the Money | 30Near the Money | 273Near the Money | BZFDIn the Money | $1.20In the Money | $1.45In the Money | $1.24In the Money | $0.00In the Money | ---In the Money | 402In the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $2.25 | $2.65 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.00Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.05Near the Money | 24Near the Money | 271Near the Money | BZFDIn the Money | $1.90In the Money | $2.70In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
BZFDNear the Money | $0.05Near the Money | $0.30Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | BZFDIn the Money | $2.80In the Money | $3.30In 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 | $0.25Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | BZFDIn the Money | $3.80In the Money | $4.80In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BZFDIn the Money | $4.80In the Money | $5.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BZFDIn the Money | $5.70In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |