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 | $8.60In the Money | $11.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.10In the Money | $8.60In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZIOut of the Money | $0.00Out 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 | $5.00In the Money | $8.00In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIIn the Money | $5.10In the Money | $5.40In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZIIn the Money | $3.60In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZIIn the Money | $3.30In the Money | $3.50In the Money | $3.50In the Money | $-0.60In the Money | 1In the Money | 455In the Money | ZINear the Money | $0.65Near the Money | $0.85Near the Money | $0.67Near the Money | $0.00Near the Money | ---Near the Money | 1,366Near the Money | |
ZIUnderlying issue's last price | $2.65Underlying issue's last price | $2.80Underlying issue's last price | $2.78Underlying issue's last price | $-0.42Underlying issue's last price | 4Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 601Underlying issue's last price |
ZINear the Money | $1.90Near the Money | $2.05Near the Money | $2.20Near the Money | $0.00Near the Money | ---Near the Money | 366Near the Money | ZIIn the Money | $1.75In the Money | $1.90In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 456In the Money | |
ZINear the Money | $1.40Near the Money | $1.45Near the Money | $1.36Near the Money | $-0.28Near the Money | 6Near the Money | 61Near the Money | ZIIn the Money | $2.60In the Money | $2.80In the Money | $2.50In the Money | $0.05In the Money | 4In the Money | 84In the Money | |
ZINear the Money | $1.00Near the Money | $1.15Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 615Near the Money | ZIIn the Money | $3.30In the Money | $3.50In the Money | $3.41In the Money | $0.74In the Money | 28In the Money | 1,755In the Money | |
ZIOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $-0.15Out of the Money | 2Out of the Money | 13Out of the Money | ZIIn the Money | $2.55In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $-0.13Out of the Money | 14Out of the Money | 1,889Out of the Money | ZIIn the Money | $5.30In the Money | $5.70In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1,682In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $6.30In the Money | $6.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 8Out of the Money | 2,533Out of the Money | ZIIn the Money | $7.60In the Money | $7.90In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 541In the Money | |
ZIOut of the Money | $0.20Out 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 | $8.60In the Money | $9.10In 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 | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 718Out of the Money | ZIIn the Money | $9.00In the Money | $12.20In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,803Out of the Money | ZIIn the Money | $11.20In the Money | $13.20In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | ZIIn the Money | $13.70In the Money | $16.90In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,117Out of the Money | ZIIn the Money | $17.30In the Money | $20.00In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 906Out of the Money | ZIIn the Money | $18.50In the Money | $20.70In the Money | $15.82In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 833Out of the Money | ZIIn the Money | $21.30In the Money | $23.00In the Money | $19.14In 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 | 132Out of the Money | ZIIn the Money | $24.80In the Money | $25.70In the Money | $19.31In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIIn the Money | $27.30In the Money | $28.10In the Money | $22.90In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | ZIIn the Money | $28.50In the Money | $30.60In 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 | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | ZIIn the Money | $32.30In the Money | $33.00In the Money | $23.40In 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 | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | ZIIn the Money | $37.30In the Money | $38.00In the Money | $25.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | ZIIn the Money | $42.30In the Money | $42.90In the Money | $25.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | ZIIn the Money | $47.30In the Money | $48.20In the Money | $28.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 901Out of the Money | ZIIn the Money | $52.40In the Money | $53.10In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |