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 | $12.70In the Money | $15.80In 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 | $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 | $10.30In the Money | $13.40In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $8.60In the Money | $10.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.00In the Money | $9.40In 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 | $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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.60In the Money | $7.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.90In 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 | $4.70In 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 | $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 | $4.20In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.05Out 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 | $3.70In the Money | $4.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 10In 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 | $3.30In the Money | $3.50In 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 | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZIIn the Money | $2.90In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.20Near the Money | $0.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $2.50In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.30Near the Money | $0.35Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $2.10In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.40Near the Money | $0.45Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 5,000Near the Money | |
ZIIn the Money | $1.75In the Money | $1.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.55Near the Money | $0.65Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $1.45In the Money | $1.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.75Near the Money | $0.80Near the Money | $0.96Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.34Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 13Underlying 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 | $1.00Underlying issue's last price | $0.14Underlying issue's last price | 5Underlying issue's last price | ---Underlying issue's last price |
ZINear the Money | $1.00Near the Money | $1.05Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | ZIIn the Money | $1.25In the Money | $1.35In the Money | $1.25In the Money | $-0.27In the Money | 6In the Money | 3In the Money | |
ZINear the Money | $0.80Near the Money | $0.90Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | ZIIn the Money | $1.55In the Money | $1.65In the Money | $1.60In the Money | $-0.20In the Money | 5In the Money | 1In the Money | |
ZINear the Money | $0.65Near the Money | $0.70Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | ZIIn the Money | $1.90In the Money | $2.00In the Money | $1.90In the Money | $1.90In the Money | 47In the Money | ---In the Money | |
ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.15Near the Money | 16Near the Money | 5,093Near 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 | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.00Near the Money | 28Near the Money | 2Near 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 | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.05Near the Money | 10Near the Money | 2Near 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 | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $3.50In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.30Out 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 | $4.10In 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 | $0.00Out 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $4.90In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out 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 | $5.30In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out 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 | $5.70In the Money | $7.60In 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 | $6.20In the Money | $8.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $6.70In the Money | $7.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.50In the Money | $9.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $8.50In the Money | $10.90In 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 | $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 | $13.60In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |