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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BZHIn the Money | $18.30In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BZHOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BZHIn the Money | $12.70In the Money | $16.70In the Money | $9.66In the Money | $0.00In the Money | ---In the Money | 8In the Money | BZHOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
BZHIn the Money | $11.50In the Money | $14.30In the Money | $10.12In the Money | $0.00In the Money | ---In the Money | 48In the Money | BZHOut of the Money | ---Out of the Money | $0.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
BZHIn the Money | $11.30In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BZHOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
BZHIn the Money | $9.90In the Money | $13.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | BZHOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
BZHIn the Money | $8.90In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BZHOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
BZHIn the Money | $8.90In the Money | $11.80In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | BZHOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
BZHIn the Money | $7.30In the Money | $10.90In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | BZHOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
BZHIn the Money | $6.10In the Money | $8.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | BZHOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
BZHIn the Money | $6.90In the Money | $7.10In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 21In the Money | BZHOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.08Out of the Money | 12Out of the Money | 48Out of the Money | |
BZHIn the Money | $6.00In the Money | $6.20In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 29In the Money | BZHOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $0.06Out of the Money | 1Out of the Money | 49Out of the Money | |
BZHIn the Money | $5.20In the Money | $5.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 31In the Money | BZHOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
BZHIn the Money | $4.40In the Money | $4.60In the Money | $4.40In the Money | $0.00In the Money | 5In the Money | 246In the Money | BZHOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
BZHIn the Money | $3.70In the Money | $3.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 57In the Money | BZHNear the Money | $1.15Near the Money | $1.30Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 532Near the Money | |
BZHIn the Money | $1.65In the Money | $5.00In the Money | $3.10In the Money | $0.00In the Money | 19In the Money | 114In the Money | BZHNear the Money | $1.50Near the Money | $2.10Near the Money | $1.50Near the Money | $-0.05Near the Money | 1Near the Money | 488Near the Money | |
BZHUnderlying issue's last price | $2.50Underlying issue's last price | $2.60Underlying issue's last price | $3.04Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | BZHUnderlying issue's last price | $1.90Underlying issue's last price | $2.20Underlying issue's last price | $2.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 146Underlying issue's last price |
BZHNear the Money | $0.15Near the Money | $2.15Near the Money | $2.05Near the Money | $-0.50Near the Money | 8Near the Money | 143Near the Money | BZHIn the Money | $2.35In the Money | $3.00In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
BZHNear the Money | $1.55Near the Money | $1.70Near the Money | $1.70Near the Money | $-0.24Near the Money | 11Near the Money | 458Near the Money | BZHIn the Money | $2.85In the Money | $3.10In the Money | $2.95In the Money | $-0.35In the Money | 4In the Money | 350In the Money | |
BZHNear the Money | $1.20Near the Money | $1.30Near the Money | $1.27Near the Money | $-0.29Near the Money | 4Near the Money | 29Near the Money | BZHIn the Money | $3.50In the Money | $5.30In the Money | $3.60In the Money | $0.20In the Money | 4In the Money | 42In the Money | |
BZHOut of the Money | $0.90Out of the Money | $1.05Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | BZHIn the Money | $4.20In the Money | $4.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
BZHOut of the Money | ---Out of the Money | $0.85Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | BZHIn the Money | $5.00In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZHOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | BZHIn the Money | $4.20In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZHOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | BZHIn the Money | $6.70In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZHOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | BZHIn the Money | $11.00In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BZHOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BZHIn the Money | $16.00In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |