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 | $12.80In the Money | $15.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $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 | $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 | $8.50In the Money | $10.20In 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 | $0.75Out 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 | $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 | $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 | $6.00In the Money | $6.90In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.00In the Money | $6.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In the Money | $4.40In 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 | $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 | $3.60In the Money | $3.80In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZIOut of the Money | $0.05Out of the Money | $0.10Out 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 | $3.20In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.10Out 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 | $2.80In the Money | $2.85In 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 | $2.45In 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 | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 914Near the Money | |
ZIIn the Money | $2.00In the Money | $2.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | $1.90In the Money | $0.00In the Money | ---In the Money | 277In the Money | ZINear the Money | $0.55Near the Money | $0.60Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near 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 | $0.75Near the Money | $0.85Near the Money | $0.80Near the Money | $0.80Near the Money | 19Near the Money | ---Near the Money | |
ZIUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.20Underlying issue's last price | $-0.19Underlying issue's last price | 69Underlying issue's last price | 530Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | ZIUnderlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $1.04Underlying issue's last price | $0.14Underlying issue's last price | 41Underlying issue's last price | 1,760Underlying issue's last price |
ZINear the Money | $0.90Near the Money | $1.00Near the Money | $0.99Near the Money | $0.14Near the Money | 8Near the Money | 2Near the Money | ZIIn the Money | $1.25In the Money | $1.35In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZINear the Money | $0.75Near the Money | $0.80Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | ZIIn the Money | $1.55In the Money | $1.70In the Money | $1.65In the Money | $0.20In the Money | 18In the Money | 14In the Money | |
ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.23Near the Money | 25Near the Money | 9,798Near the Money | ZIIn the Money | $1.90In the Money | $2.00In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 152In the Money | |
ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | ZIIn the Money | $2.30In the Money | $2.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.35Near the Money | $0.40Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 200Near the Money | ZIIn the Money | $2.70In the Money | $2.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.11Near the Money | 1Near the Money | 216Near the Money | ZIIn the Money | $3.10In the Money | $3.30In 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 | $0.00Out 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 | $0.15Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | ZIIn the Money | $4.00In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 4Out of the Money | 4Out of the Money | ZIIn the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out 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 | $5.60In 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 | $0.10Out 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 | $6.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ZIIn the Money | $6.40In the Money | $6.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $6.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.80In the Money | $8.20In 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 | $0.50Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZIIn the Money | $8.80In the Money | $9.00In 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 | $0.50Out 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 | $11.60In 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 | $13.60In the Money | $14.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $16.30In the Money | $16.80In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $18.80In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |