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 | $2.50In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | BZFDNear the Money | $0.00Near the Money | $0.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.15 | $0.40 | $0.60 | $0.00 | --- | 857 | $0.05 | $0.30 | $0.00 | $0.00 | --- | 353 | |||
BZFDIn the Money | $0.70In the Money | $1.70In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 62In the Money | BZFDNear the Money | $0.00Near the Money | $0.50Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
$0.05 | $0.25 | $0.07 | $0.00 | --- | 2,535 | $0.45 | $0.70 | $0.00 | $0.00 | --- | 44 | |||
BZFDIn the Money | $1.05In the Money | $2.00In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 69In 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 | |
$0.00 | $0.25 | $0.00 | $0.00 | --- | 3 | $0.85 | $2.00 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.70In the Money | $1.20In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 1,076In the Money | BZFDNear the Money | $0.00Near the Money | $0.90Near the Money | $0.70Near the Money | $-0.05Near the Money | 1Near the Money | 36Near 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 | 328Underlying 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 | $0.50Near the Money | $0.90Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 1,075Near the Money | BZFDIn the Money | $0.75In the Money | $1.75In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 1,033In the Money | |
$0.00 | $0.25 | $0.10 | $-0.05 | 10 | 238 | $2.25 | $2.65 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.10Near the Money | $1.10Near the Money | $0.63Near the Money | $0.18Near the Money | 1Near the Money | 225Near the Money | BZFDIn the Money | $2.10In the Money | $3.10In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
$0.00 | $0.20 | $0.00 | $0.00 | --- | 32 | $3.20 | $3.60 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | $0.30Near the Money | $1.30Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 361Near the Money | BZFDIn the Money | $3.00In the Money | $4.00In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
$0.00 | $0.05 | $0.15 | $0.00 | --- | 6 | $4.20 | $4.60 | $0.00 | $0.00 | --- | --- | |||
BZFDOut of the Money | $0.30Out of the Money | $1.30Out of the Money | $0.41Out of the Money | $-0.11Out of the Money | 1Out of the Money | 264Out 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 | |
$0.00 | $0.15 | $0.08 | $0.00 | --- | 1,322 | $6.20 | $7.80 | $0.00 | $0.00 | --- | --- |