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 | $5.10In the Money | $6.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.20In the Money | $6.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.10In the Money | $5.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $1.60In the Money | $5.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $1.10In the Money | $4.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | ---Near the Money | $0.75Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $2.30In the Money | $4.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | ---Near the Money | $0.75Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $0.10In the Money | $3.00In the Money | $0.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 360Near the Money | |
ZIIn the Money | $0.30In the Money | $2.50In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 55In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 451Near the Money | |
ZIIn the Money | $1.00In the Money | $1.10In the Money | $1.05In the Money | $-0.05In the Money | 80In the Money | 3,877In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 2,098Near the Money | |
ZIUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.61Underlying issue's last price | $-0.04Underlying issue's last price | 46Underlying issue's last price | 980Underlying issue's last price | Filter Table By Strike Price of$8.50Underlying issue's last price | ZIUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | $-0.05Underlying issue's last price | 81Underlying issue's last price | 1,789Underlying issue's last price |
ZINear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.10Near the Money | 117Near the Money | 444Near the Money | ZINear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.00Near the Money | 20Near the Money | 10,443Near the Money | |
ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.08Near the Money | 44Near the Money | 222Near the Money | ZIIn the Money | $0.50In the Money | $0.60In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 1,010In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,334Near the Money | ZIIn the Money | $0.95In the Money | $1.05In the Money | $1.10In the Money | $0.30In the Money | 600In the Money | 6,924In the Money | |
ZINear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 477Near the Money | ZIIn the Money | $0.30In the Money | $3.00In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 467In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 2,500Near the Money | ZIIn the Money | $1.90In the Money | $2.10In the Money | $1.90In the Money | $-0.02In the Money | 1In the Money | 12,021In the Money | |
ZINear the Money | ---Near the Money | $0.55Near the Money | $0.37Near the Money | $0.00Near the Money | ---Near the Money | 60Near the Money | ZIIn the Money | $1.35In the Money | $4.40In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 211In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 3,034Near the Money | ZIIn the Money | $1.95In the Money | $3.10In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 2,786In the Money | |
ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ZIIn the Money | $2.95In the Money | $5.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,790Out of the Money | ZIIn the Money | $2.45In the Money | $5.90In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIIn the Money | $4.40In the Money | $6.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,229Out of the Money | ZIIn the Money | $3.50In the Money | $6.50In the Money | $5.05In the Money | $-0.95In the Money | 2In the Money | 2In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ZIIn the Money | $3.80In the Money | $6.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45,132Out of the Money | ZIIn the Money | $5.60In the Money | $7.90In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $4.60In the Money | $8.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22,243Out of the Money | ZIIn the Money | $5.10In the Money | $7.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.60In the Money | $7.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,349Out of the Money | ZIIn the Money | $6.20In the Money | $8.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | ZIIn the Money | $8.60In the Money | $9.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38,548Out of the Money | ZIIn the Money | $9.70In the Money | $11.90In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,575Out of the Money | ZIIn the Money | $9.10In the Money | $11.60In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $12.60In the Money | $13.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZIIn the Money | $15.60In the Money | $16.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |