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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZROZIn the Money | $18.80In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZROZIn the Money | $17.80In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
ZROZIn the Money | $16.80In the Money | $17.50In the Money | $17.00In the Money | $1.30In the Money | 13In the Money | 22In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZROZIn the Money | $15.80In the Money | $16.60In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZROZIn the Money | $14.80In the Money | $15.60In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZROZIn the Money | $13.80In the Money | $14.50In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
ZROZIn the Money | $12.80In the Money | $13.50In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZROZIn the Money | $11.80In the Money | $12.50In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
ZROZIn the Money | $10.80In the Money | $11.50In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZROZIn the Money | $9.80In the Money | $10.50In the Money | $6.46In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZROZIn the Money | $8.80In the Money | $9.50In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZROZOut 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 | 88Out of the Money | |
ZROZIn the Money | $7.80In the Money | $8.50In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZROZIn the Money | $6.80In the Money | $7.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 52In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 66Out of the Money | |
ZROZIn the Money | $5.80In the Money | $6.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ZROZIn the Money | $4.80In the Money | $5.60In the Money | $0.98In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZROZOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZROZIn the Money | $3.90In the Money | $4.60In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 92In the Money | ZROZOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 3Out of the Money | 18Out of the Money | |
ZROZIn the Money | $2.95In the Money | $3.60In the Money | $3.30In the Money | $1.05In the Money | 5In the Money | 73In the Money | ZROZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 3Out of the Money | 65Out of the Money | |
ZROZIn the Money | $2.10In the Money | $2.40In the Money | $2.17In the Money | $0.77In the Money | 3In the Money | 126In the Money | ZROZNear the Money | $0.20Near the Money | $0.80Near the Money | $0.30Near the Money | $-0.30Near the Money | 17Near the Money | 24Near the Money | |
ZROZIn the Money | $1.35In the Money | $1.90In the Money | $0.05In the Money | $0.00In the Money | ---In the Money | 57In the Money | ZROZNear the Money | $0.00Near the Money | $1.70Near the Money | $0.65Near the Money | $-0.70Near the Money | 3Near the Money | 16Near the Money | |
ZROZUnderlying issue's last price | $0.75Underlying issue's last price | $1.00Underlying issue's last price | $0.85Underlying issue's last price | $0.60Underlying issue's last price | 2Underlying issue's last price | 23Underlying issue's last price | Filter Table By Strike Price of$79.00Underlying issue's last price | ZROZUnderlying issue's last price | $0.05Underlying issue's last price | $1.90Underlying issue's last price | $0.90Underlying issue's last price | $-6.90Underlying issue's last price | 11Underlying issue's last price | 11Underlying issue's last price |
ZROZNear the Money | $0.40Near the Money | $0.70Near the Money | $0.40Near the Money | $0.23Near the Money | 35Near the Money | 578Near the Money | ZROZIn the Money | $0.85In the Money | $2.60In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZROZNear the Money | $0.00Near the Money | $0.40Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | ZROZIn the Money | $1.80In the Money | $2.40In the Money | $2.30In the Money | $-4.70In the Money | 4In the Money | 7In the Money | |
ZROZNear the Money | $0.05Near the Money | $0.65Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | ZROZIn the Money | $2.70In the Money | $3.30In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 2Out of the Money | 20Out of the Money | ZROZIn the Money | $3.50In the Money | $4.30In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZROZIn the Money | $4.50In the Money | $5.30In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZROZIn the Money | $5.50In the Money | $6.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZROZIn the Money | $6.50In the Money | $7.30In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZROZIn the Money | $7.50In the Money | $8.30In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZROZIn the Money | $8.50In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZROZIn the Money | $9.50In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 497Out of the Money | ZROZIn the Money | $10.50In the Money | $11.30In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZROZIn the Money | $11.50In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZROZIn the Money | $12.50In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZROZIn the Money | $13.50In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut 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 | 13Out of the Money | ZROZIn the Money | $14.50In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZROZIn the Money | $15.50In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZROZIn the Money | $16.50In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZROZIn the Money | $17.50In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZROZIn the Money | $18.50In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZROZIn the Money | $19.50In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZROZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZROZIn the Money | $20.50In the Money | $21.30In the Money | $18.62In the Money | $0.00In the Money | ---In the Money | ---In the Money |