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 | $1.95In the Money | $2.35In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | BZFDNear the Money | ---Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
$0.10 | $0.35 | $0.13 | $0.00 | --- | 200 | --- | $0.25 | $0.00 | $0.00 | --- | 185 | |||
BZFDIn the Money | $1.70In the Money | $1.85In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | BZFDNear the Money | ---Near the Money | $0.50Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
--- | $0.25 | $0.25 | $0.20 | 95 | 241 | $0.15 | $0.40 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $1.25In the Money | $1.35In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 16In the Money | BZFDNear the Money | ---Near the Money | $0.50Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 130Near the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | --- | --- | $2.00 | $0.00 | $0.00 | --- | --- | |||
BZFDIn the Money | $0.40In the Money | $0.85In the Money | $0.80In the Money | $0.04In the Money | 3In the Money | 248In the Money | BZFDNear the Money | ---Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 599Near the Money | |
BZFD1Underlying issue's last price | ---Underlying issue's last price | $0.25Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$2.00Underlying issue's last price | BZFD1Underlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.31Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price |
BZFDNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.02Near the Money | 21Near the Money | 1,766Near the Money | BZFDIn the Money | ---In the Money | $0.65In the Money | $0.22In the Money | $0.04In the Money | 27In the Money | 3,513In the Money | |
--- | $0.25 | $0.00 | $0.00 | --- | --- | $2.10 | $2.50 | $0.00 | $0.00 | --- | --- | |||
BZFDNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 721Near the Money | BZFDIn the Money | $0.95In the Money | $1.65In the Money | $1.16In the Money | $0.00In the Money | ---In the Money | 162In the Money | |
BZFDNear the Money | ---Near the Money | $0.40Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 88Near the Money | BZFDIn the Money | $2.05In the Money | $2.60In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
BZFDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | BZFDIn the Money | $2.80In the Money | $3.60In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BZFDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | BZFDIn the Money | $3.80In the Money | $4.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
BZFDOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | BZFDIn the Money | $4.70In the Money | $5.70In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |