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 | $2.30In the Money | $3.20In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 61In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.10 | $0.50 | $0.20 | $0.00 | --- | 530 | $0.00 | $0.10 | $0.10 | $0.00 | --- | 216 | |||
BZFDIn the Money | $1.85In the Money | $2.20In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 55In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
$0.05 | $0.15 | $0.10 | $0.00 | 2 | 1,402 | $0.00 | $0.50 | $0.35 | $0.00 | 30 | 55 | |||
BZFDIn the Money | $1.40In the Money | $1.70In the Money | $1.50In the Money | $0.15In the Money | 7In the Money | 89In the Money | BZFDNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 582Near the Money | |
$0.00 | $0.10 | $0.00 | $0.00 | --- | --- | $0.70 | $2.00 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.95In the Money | $1.20In the Money | $1.10In the Money | $0.15In the Money | 17In the Money | 614In the Money | BZFDNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | 595Near the Money | 3,060Near the Money | |
BZFD1Underlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying 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 | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $0.05Underlying issue's last price | $1.45Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
BZFDNear the Money | $0.50Near the Money | $0.70Near the Money | $0.53Near the Money | $0.03Near the Money | 304Near the Money | 863Near the Money | BZFDNear the Money | $0.45Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.15Near the Money | 540Near the Money | 1,634Near the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 1,000 | $2.10 | $2.50 | $2.10 | $0.00 | --- | 27 | |||
BZFDNear the Money | $0.25Near the Money | $0.30Near the Money | $0.30Near the Money | $0.05Near the Money | 1,330Near the Money | 1,832Near the Money | BZFDIn the Money | $1.20In the Money | $1.40In the Money | $1.40In the Money | $-0.15In the Money | 1In the Money | 95In the Money | |
BZFDNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.05Near the Money | 262Near the Money | 897Near the Money | BZFDIn the Money | $2.05In the Money | $2.35In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
BZFDNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.01Near the Money | 30Near the Money | 867Near the Money | BZFDIn the Money | $3.00In the Money | $3.30In the Money | $3.12In the Money | $-0.23In the Money | 1In the Money | 7In the Money | |
BZFDOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | BZFDIn the Money | $3.90In the Money | $4.20In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | BZFDIn the Money | $4.90In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |