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 | $10.20In the Money | $12.60In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.10In 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 | $4.60In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out 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 | $4.10In the Money | $4.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of 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 | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
ZIIn the Money | $2.65In the Money | $2.80In the Money | $2.19In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZINear the Money | $0.00Near the Money | $0.75Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIIn the Money | $2.15In the Money | $2.30In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZINear the Money | $0.00Near the Money | $1.00Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 1,333Near the Money | |
ZIIn the Money | $1.65In the Money | $2.00In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZINear the Money | $0.00Near the Money | $0.50Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
ZIIn the Money | $1.15In the Money | $1.30In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 339In the Money | ZINear the Money | $0.00Near the Money | $0.15Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
ZIIn the Money | $0.70In the Money | $0.85In the Money | $0.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 618Near the Money | |
ZIUnderlying issue's last price | $0.40Underlying issue's last price | $0.45Underlying issue's last price | $0.45Underlying issue's last price | $-0.15Underlying issue's last price | 3Underlying issue's last price | 653Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | ZIUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.22Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 60Underlying issue's last price |
ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.22Near the Money | 5Near the Money | 164Near the Money | ZIIn the Money | $0.45In the Money | $0.55In the Money | $0.29In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.11Near the Money | $-0.10Near the Money | 20Near the Money | 183Near the Money | ZIIn the Money | $0.85In the Money | $0.95In the Money | $0.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 96Near the Money | ZIIn the Money | $1.30In the Money | $1.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.00Near the Money | $0.15Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | ZIIn the Money | $1.80In the Money | $1.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.00Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIIn the Money | $2.30In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.00Near the Money | $0.50Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | ZIIn the Money | $2.80In the Money | $2.90In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZIIn the Money | $3.30In the Money | $3.40In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | ZIIn the Money | $3.70In the Money | $3.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | ZIIn the Money | $4.20In the Money | $4.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | ZIIn the Money | $4.70In the Money | $4.90In 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 | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIIn the Money | $5.20In the Money | $5.40In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZIIn the Money | $5.40In the Money | $5.90In 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 | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZIIn the Money | $5.90In the Money | $6.40In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIIn the Money | $6.70In 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 | $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 | $7.10In the Money | $7.40In 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 | $6.30In 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 | $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 | $8.10In 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 | $8.70In 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 | $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 | $8.80In 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 | $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 | $9.70In 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 | $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 | $10.60In 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 | $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 | $11.70In the Money | $11.90In 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 | $16.70In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |