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 | $1.85In the Money | $2.70In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 16In the Money | BZFDNear the Money | ---Near the Money | $0.20Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.10 | $0.35 | $0.20 | $0.00 | --- | 616 | --- | $0.25 | $0.05 | $0.00 | --- | 353 | |||
BZFDIn the Money | $1.40In the Money | $2.20In the Money | $1.83In the Money | $-0.07In the Money | 1In the Money | 42In the Money | BZFDNear the Money | ---Near the Money | $0.45Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
$0.05 | $0.15 | $0.05 | $-0.05 | 15 | 2,475 | $0.25 | $0.50 | $0.00 | $0.00 | --- | 44 | |||
BZFDIn the Money | $0.85In the Money | $1.70In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 75In the Money | BZFDNear the Money | ---Near the Money | $0.10Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 97Near the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 3 | --- | $2.15 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.80In the Money | $0.95In the Money | $0.90In the Money | $-0.06In the Money | 2In the Money | 1,395In the Money | BZFDNear the Money | $0.10Near the Money | $0.25Near the Money | $0.14Near the Money | $-0.06Near the Money | 4Near the Money | 7,600Near the Money | |
BZFD1Underlying issue's last price | ---Underlying 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 | 328Underlying issue's last price | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $1.15Underlying issue's last price | $1.40Underlying 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 | $0.35Near the Money | $0.50Near the Money | $0.38Near the Money | $0.01Near the Money | 13Near the Money | 970Near the Money | BZFDIn the Money | $0.60In the Money | $0.80In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 859In the Money | |
--- | $0.25 | $0.10 | $0.00 | --- | 248 | $2.10 | $2.50 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | 3Near the Money | 436Near the Money | BZFDIn the Money | $1.40In the Money | $1.70In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | 32 | $3.10 | $3.50 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | ---Near the Money | $0.30Near the Money | $0.17Near the Money | $0.02Near the Money | 1Near the Money | 941Near the Money | BZFDIn the Money | $2.30In the Money | $2.55In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
--- | $0.25 | $0.15 | $0.00 | --- | 6 | $4.10 | $4.50 | $0.00 | $0.00 | --- | --- | |||
BZFDOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | BZFDIn the Money | $3.20In the Money | $3.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
--- | $0.25 | $0.05 | $0.00 | --- | 1,322 | $5.00 | $7.00 | $0.00 | $0.00 | --- | --- |