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 | $1.45In the Money | $2.45In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 51In 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 | |
$0.00 | $0.25 | $0.20 | $0.00 | --- | 530 | $0.00 | $0.10 | $0.10 | $0.00 | --- | 216 | |||
BZFDIn the Money | $1.15In the Money | $1.50In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 51In 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 | |
$0.00 | $0.10 | $0.05 | $0.00 | --- | 1,394 | $0.30 | $0.55 | $0.35 | $0.00 | --- | 55 | |||
BZFDIn the Money | $0.40In the Money | $1.40In the Money | $0.80In the Money | $0.00In the Money | ---In the Money | 71In the Money | BZFDNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 582Near the Money | |
$0.00 | $0.05 | $0.00 | $0.00 | --- | --- | $0.80 | $1.05 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.35In the Money | $0.50In the Money | $0.60In the Money | $0.00In the Money | ---In the Money | 630In the Money | BZFDNear the Money | $0.00Near the Money | $0.10Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 2,775Near 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 | $1.30Underlying issue's last price | $1.55Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price |
BZFDNear the Money | $0.05Near the Money | $0.30Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 1,177Near the Money | BZFDIn the Money | $0.65In the Money | $0.90In the Money | $0.90In the Money | $0.10In the Money | 2In the Money | 2,137In the Money | |
$0.00 | $0.05 | $0.05 | $0.00 | --- | 1,000 | $2.25 | $2.65 | $2.10 | $0.00 | --- | 27 | |||
BZFDNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 3Near the Money | 2,228Near the Money | BZFDIn the Money | $1.60In the Money | $1.90In the Money | $1.65In the Money | $0.05In the Money | 1In the Money | 72In the Money | |
BZFDNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,203Near the Money | BZFDIn the Money | $2.55In the Money | $2.80In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 18In 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 | 1,034Out of the Money | BZFDIn the Money | $3.50In the Money | $3.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
BZFDOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | BZFDIn the Money | $4.50In 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 | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | BZFDIn the Money | $5.50In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |