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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZIIn the Money | $13.10In the Money | $14.80In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $9.50In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.00In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.30In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 250Out of the Money | 1,578Out of the Money | |
ZIIn the Money | $5.00In the Money | $7.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.10In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 71Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.90In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1Out of the Money | |
ZIIn the Money | $3.40In the Money | $4.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 50Out of the Money | 5,573Out of the Money | |
ZIIn the Money | $3.20In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 318Out of the Money | 501Out of the Money | |
ZIIn the Money | $2.50In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.30Near the Money | $0.40Near the Money | $0.21Near the Money | $0.01Near the Money | 1Near the Money | 1Near the Money | |
ZIIn the Money | $2.00In the Money | $3.70In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZINear the Money | $0.40Near the Money | $0.50Near the Money | $0.30Near the Money | $-0.05Near the Money | 434Near the Money | 1,895Near the Money | |
ZIIn the Money | $1.90In the Money | $2.30In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZINear the Money | $0.55Near the Money | $0.70Near the Money | $0.50Near the Money | $0.05Near the Money | 635Near the Money | 1Near the Money | |
ZIIn the Money | $1.75In the Money | $2.85In the Money | $1.95In the Money | $-0.10In the Money | 5In the Money | 273In the Money | ZINear the Money | $0.75Near the Money | $0.90Near the Money | $0.75Near the Money | $0.20Near the Money | 161Near the Money | 376Near the Money | |
ZIIn the Money | $1.50In the Money | $1.70In the Money | $1.65In the Money | $1.65In the Money | 2In the Money | ---In the Money | ZINear the Money | $0.95Near the Money | $1.10Near the Money | $0.95Near the Money | $0.20Near the Money | 165Near the Money | 47Near the Money | |
ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.35Underlying issue's last price | $1.35Underlying issue's last price | $-0.20Underlying issue's last price | 147Underlying issue's last price | 560Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.30Underlying issue's last price | $1.30Underlying issue's last price | $0.38Underlying issue's last price | 258Underlying issue's last price | 1,747Underlying issue's last price |
ZINear the Money | $1.05Near the Money | $1.20Near the Money | $1.15Near the Money | $-0.07Near the Money | 1,130Near the Money | 92Near the Money | ZIIn the Money | $1.50In the Money | $1.65In the Money | $1.45In the Money | $0.22In the Money | 231In the Money | 52In the Money | |
ZINear the Money | $0.90Near the Money | $1.70Near the Money | $1.00Near the Money | $-0.05Near the Money | 200Near the Money | 5,534Near the Money | ZIIn the Money | $1.80In the Money | $2.00In the Money | $1.90In the Money | $0.50In the Money | 98In the Money | 60In the Money | |
ZINear the Money | $0.70Near the Money | $0.95Near the Money | $0.75Near the Money | $-0.17Near the Money | 1,359Near the Money | 9,577Near the Money | ZIIn the Money | $2.10In the Money | $2.60In the Money | $2.10In the Money | $0.35In the Money | 55In the Money | 112In the Money | |
ZINear the Money | $0.55Near the Money | $0.90Near the Money | $0.66Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | ZIIn the Money | $2.00In the Money | $3.10In the Money | $2.20In the Money | $2.20In the Money | 1In the Money | ---In the Money | |
ZINear the Money | $0.45Near the Money | $0.65Near the Money | $0.50Near the Money | $-0.05Near the Money | 3Near the Money | 200Near the Money | ZIIn the Money | $1.95In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.40Near the Money | $0.80Near the Money | $0.39Near the Money | $-0.06Near the Money | 12Near the Money | 306Near the Money | ZIIn the Money | $2.30In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.34Out of the Money | $-0.04Out of the Money | 2Out of the Money | 7Out of the Money | ZIIn the Money | $2.65In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.05Out of the Money | 731Out of the Money | 673Out of the Money | ZIIn the Money | $3.00In the Money | $4.70In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 38Out of the Money | ---Out of the Money | ZIIn the Money | $3.40In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 81Out of the Money | 3,001Out of the Money | ZIIn the Money | $3.80In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $4.40In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 26Out of the Money | ---Out of the Money | ZIIn the Money | $4.50In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ZIIn the Money | $4.90In the Money | $7.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.40In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.60In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 50Out of the Money | 21Out of the Money | ZIIn the Money | $7.40In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $10.00In the Money | $12.90In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $13.60In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $16.10In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $17.30In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |