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 | $8.30In the Money | $9.30In the Money | $0.00In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIIn the Money | $6.30In the Money | $7.20In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIIn the Money | $5.20In the Money | $5.60In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
ZIIn the Money | $3.90In the Money | $4.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 180In 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 | 4,180Out of the Money | |
ZIIn the Money | $2.65In the Money | $2.85In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 1,674In the Money | ZINear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.05Near the Money | 168Near the Money | 6,465Near the Money | |
ZIIn the Money | $1.95In the Money | $2.05In the Money | $2.00In the Money | $0.13In the Money | 1In the Money | 1,752In the Money | ZINear the Money | $0.50Near the Money | $0.55Near the Money | $0.55Near the Money | $-0.05Near the Money | 10Near the Money | 1,385Near the Money | |
ZIUnderlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | 6Underlying issue's last price | 8,796Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $1.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,445Underlying issue's last price |
ZINear the Money | $0.75Near the Money | $0.85Near the Money | $0.75Near the Money | $0.00Near the Money | 54Near the Money | 6,651Near the Money | ZIIn the Money | $1.80In the Money | $1.85In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 617In the Money | |
ZINear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $0.10Near the Money | 1Near the Money | 1,682Near the Money | ZIIn the Money | $2.70In the Money | $3.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 328In 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 | 1,447Out of the Money | ZIIn the Money | $3.70In the Money | $3.90In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 684In 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 | 1,331Out of the Money | ZIIn the Money | $4.60In the Money | $4.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 111In 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 | 100Out of the Money | 2,316Out of the Money | ZIIn the Money | $6.00In the Money | $6.30In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIIn the Money | $7.50In the Money | $7.80In the Money | $6.10In 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 | 2,096Out of the Money | ZIIn the Money | $8.40In the Money | $8.80In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.40In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | ZIIn the Money | $10.90In the Money | $11.20In the Money | $9.35In 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 | 3,799Out of the Money | ZIIn the Money | $13.40In the Money | $13.90In the Money | $15.14In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 661Out of the Money | ZIIn the Money | $16.00In the Money | $16.30In the Money | $14.60In 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 | 2,115Out of the Money | ZIIn the Money | $18.50In the Money | $18.90In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 906Out of the Money | ZIIn the Money | $20.90In the Money | $21.30In the Money | $15.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | ZIIn the Money | $23.50In the Money | $23.80In the Money | $19.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | ZIIn the Money | $25.90In the Money | $26.40In the Money | $19.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIIn the Money | $28.40In the Money | $29.00In the Money | $22.90In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ZIIn the Money | $30.80In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIIn the Money | $33.40In the Money | $33.90In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIIn the Money | $38.30In the Money | $38.90In the Money | $38.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | ZIIn the Money | $43.30In the Money | $44.00In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | ZIIn the Money | $48.40In the Money | $48.90In the Money | $48.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | ZIIn the Money | $53.40In the Money | $53.90In the Money | $52.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |