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 | $1.60In the Money | $2.55In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | |
$0.15 | $0.40 | $0.00 | $0.00 | --- | --- | $0.05 | $0.30 | $0.00 | $0.00 | --- | 1 | |||
BZFDIn the Money | $0.65In the Money | $1.65In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | BZFDNear the Money | $0.00Near the Money | $0.75Near the Money | $0.50Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
$0.05 | $0.30 | $0.30 | $0.00 | --- | 100 | $0.45 | $0.70 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $1.00In the Money | $1.40In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | BZFDNear the Money | $0.25Near the Money | $1.25Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 80Near the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $0.90 | $2.00 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.15In the Money | $1.15In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 46In the Money | BZFDNear the Money | $0.60Near the Money | $0.95Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 7Near 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 | 1Underlying issue's last price | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $1.35Underlying issue's last price | $1.60Underlying 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 | $0.55Near the Money | $0.90Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | BZFDIn the Money | $1.25In the Money | $2.05In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | --- | $2.25 | $2.65 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.40Near the Money | $1.40Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 114Near the Money | BZFDIn the Money | $2.10In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZFDNear the Money | $0.30Near the Money | $0.80Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | BZFDIn the Money | $2.80In the Money | $3.80In 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 | $1.20Out of the Money | $0.31Out of the Money | $-0.21Out of the Money | 1Out of the Money | 14Out of the Money | BZFDIn the Money | $3.60In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZFDOut of the Money | $0.10Out of the Money | $1.10Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | BZFDIn the Money | $4.70In the Money | $5.70In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
BZFDOut of the Money | $0.10Out 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 | 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 |