• LAST PRICE
    16.0300
  • TODAY'S CHANGE (%)
    Trending Up0.1800 (1.1356%)
  • Bid / Lots
    16.0400/ 1
  • Ask / Lots
    16.2500/ 30
  • Open / Previous Close
    15.8400 / 15.8500
  • Day Range
    Low 15.8400
    High 16.0500
  • 52 Week Range
    Low 12.3600
    High 30.1550
  • Volume
    4,317,839
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZIIn the Money
$13.40In the Money
$15.50In 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
$11.00In the Money
$11.80In the Money
$12.30In the Money
$0.00In the Money
---In the Money
3In 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
$10.40In the Money
$9.47In the Money
$0.00In the Money
---In the Money
1In the Money
ZIOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZIIn the Money
$6.00In the Money
$7.10In the Money
$6.63In the Money
$0.00In the Money
---In the Money
144In the Money
ZIOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
ZIIn the Money
$4.80In the Money
$6.30In the Money
$4.90In the Money
$0.00In the Money
---In the Money
202In the Money
ZIOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
210Out of the Money
ZIUnderlying issue's last price
$3.60Underlying issue's last price
$3.80Underlying issue's last price
$3.28Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
374Underlying issue's last price
Filter Table By Strike Price of$15.00Underlying issue's last price
ZIUnderlying issue's last price
$2.00Underlying issue's last price
$2.15Underlying issue's last price
$2.25Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1,622Underlying issue's last price
ZINear the Money
$2.50Near the Money
$2.65Near the Money
$2.52Near the Money
$0.12Near the Money
10Near the Money
1,546Near the Money
ZIIn the Money
$3.30In the Money
$3.50In the Money
$3.60In the Money
$0.00In the Money
---In the Money
1,681In the Money
ZIOut of the Money
$1.65Out of the Money
$1.80Out of the Money
$1.69Out of the Money
$0.05Out of the Money
2Out of the Money
1,353Out of the Money
ZIIn the Money
$4.90In the Money
$5.20In the Money
$4.80In the Money
$0.00In the Money
---In the Money
547In the Money
ZIOut of the Money
$1.10Out of the Money
$1.20Out of the Money
$1.06Out of the Money
$0.00Out of the Money
---Out of the Money
727Out of the Money
ZIIn the Money
$6.90In the Money
$7.10In the Money
$7.20In the Money
$0.00In the Money
---In the Money
144In the Money
ZIOut of the Money
$0.70Out of the Money
$0.85Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
3,802Out of the Money
ZIIn the Money
$9.00In the Money
$9.30In the Money
$8.20In the Money
$0.00In the Money
---In the Money
18In the Money
ZIOut of the Money
$0.45Out of the Money
$0.55Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
662Out of the Money
ZIIn the Money
$11.40In the Money
$11.70In the Money
$12.00In the Money
$0.00In the Money
---In the Money
45In the Money
ZIOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
1Out of the Money
1,597Out of the Money
ZIIn the Money
$12.60In the Money
$15.50In the Money
$13.15In the Money
$0.00In the Money
---In the Money
8In the Money
ZIOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1,038Out of the Money
ZIIn the Money
$16.30In the Money
$16.80In the Money
$15.82In the Money
$0.00In the Money
---In the Money
91In the Money
ZIOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
433Out of the Money
ZIIn the Money
$18.50In the Money
$20.60In the Money
$19.14In the Money
$0.00In the Money
---In the Money
---In the Money
ZIOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
ZIIn the Money
$21.30In the Money
$22.00In 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
$0.40Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ZIIn the Money
$23.40In the Money
$25.60In 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
$0.50Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
263Out of the Money
ZIIn the Money
$26.00In the Money
$28.10In 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
$2.15Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
ZIIn the Money
$28.40In the Money
$30.50In 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
$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
$33.40In the Money
$35.70In 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
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
819Out of the Money
ZIIn the Money
$38.60In the Money
$39.60In 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
$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
$43.70In the Money
$44.60In 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
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
901Out of the Money
ZIIn the Money
$48.40In the Money
$50.70In the Money
$46.60In the Money
$0.00In the Money
---In the Money
---In the Money