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 | $13.30In the Money | $15.40In 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 | $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 | $11.00In the Money | $12.30In 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 | $8.40In the Money | $10.10In 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 | $6.90In the Money | $8.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.90In the Money | $7.50In 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 | $1.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.30In the Money | $7.00In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.80In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.30In the Money | $6.10In 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 | $4.00In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.60In the Money | $5.00In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,573Out of the Money | |
ZIIn the Money | $3.10In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.10Out 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 | |
ZIIn the Money | $1.75In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIIn the Money | $2.35In the Money | $2.50In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 51In the Money | ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 914Near the Money | |
ZIIn the Money | $2.00In the Money | $2.10In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZINear the Money | $0.35Near the Money | $0.45Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIIn the Money | $1.65In the Money | $1.75In the Money | $2.15In the Money | $0.23In the Money | 4In the Money | 276In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.00Near the Money | 37Near the Money | 311Near the Money | |
ZIIn the Money | $1.35In the Money | $1.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.70Near the Money | $0.80Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 47Near the Money | |
ZIUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.15Underlying issue's last price | $-0.15Underlying issue's last price | 23Underlying issue's last price | 570Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | ZIUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | 7Underlying issue's last price | 1,745Underlying issue's last price |
ZINear the Money | $0.85Near the Money | $0.95Near the Money | $1.00Near the Money | $-0.05Near the Money | 9Near the Money | 68Near the Money | ZIIn the Money | $1.20In the Money | $1.35In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
ZINear the Money | $0.70Near the Money | $0.75Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | ZIIn the Money | $1.55In the Money | $1.65In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZINear the Money | $0.45Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.10Near the Money | 48Near the Money | 9,653Near the Money | ZIIn the Money | $1.90In the Money | $2.00In the Money | $1.75In the Money | $0.00In the Money | 15In the Money | 97In the Money | |
ZINear the Money | $0.40Near the Money | $0.50Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | ZIIn the Money | $2.25In the Money | $2.35In 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 | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 200Near the Money | ZIIn the Money | $2.65In the Money | $2.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.25Near the Money | $0.30Near the Money | $0.31Near the Money | $-0.05Near the Money | 100Near the Money | 215Near the Money | ZIIn the Money | $3.10In the Money | $3.20In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $3.50In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 100Out of the Money | 573Out of the Money | ZIIn the Money | $3.90In the Money | $4.10In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZIOut of the Money | $0.10Out 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 | ZIIn the Money | $4.40In the Money | $4.60In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIIn the Money | $4.80In the Money | $5.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.10In the Money | $7.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ZIIn the Money | $6.30In the Money | $7.60In the Money | $5.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $6.60In the Money | $8.40In 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 | $7.60In the Money | $9.70In 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 | $1.05Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZIIn the Money | $8.60In the Money | $10.70In 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 | $0.70Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $11.30In the Money | $12.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $13.80In the Money | $15.10In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $16.30In the Money | $17.90In 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 | $18.80In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |