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 | $6.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.00In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.50In the Money | $6.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.80In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.60In the Money | $5.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.00In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.50In the Money | $4.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $1.85In the Money | $4.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.20In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | ---Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $2.10In the Money | $2.95In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 235Near the Money | |
ZIIn the Money | $1.65In the Money | $2.60In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZINear the Money | ---Near the Money | $0.30Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIIn the Money | $1.10In the Money | $1.50In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.04Near the Money | 4Near the Money | 37,698Near the Money | |
ZIIn the Money | $0.65In the Money | $0.95In the Money | $0.75In the Money | $-0.40In the Money | 2In the Money | 6In the Money | ZINear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 4,253Near the Money | |
ZIUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.25Underlying issue's last price | $-0.45Underlying issue's last price | 47Underlying issue's last price | 649Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | ZIUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.03Underlying issue's last price | $-0.01Underlying issue's last price | 6Underlying issue's last price | 1,785Underlying issue's last price |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.10Near the Money | 10Near the Money | 479Near the Money | ZIIn the Money | $0.20In the Money | $0.30In the Money | $0.26In the Money | $0.17In the Money | 137In the Money | 1,997In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 12Near the Money | 2,165Near the Money | ZIIn the Money | $0.70In the Money | $0.85In the Money | $0.80In the Money | $0.35In the Money | 51In the Money | 24,419In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 952Near the Money | ZIIn the Money | $1.15In the Money | $1.40In the Money | $1.30In the Money | $0.47In the Money | 430In the Money | 5,195In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 4,854Near the Money | ZIIn the Money | $0.90In the Money | $2.60In the Money | $1.75In the Money | $0.40In the Money | 20In the Money | 107In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 2,034Near the Money | ZIIn the Money | $2.00In the Money | $3.60In the Money | $2.21In the Money | $0.51In the Money | 2In the Money | 44In the Money | |
ZINear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.01Near the Money | 1Near the Money | 27,977Near the Money | ZIIn the Money | $1.40In the Money | $3.60In the Money | $2.50In the Money | $0.00In the Money | 6In the Money | 6In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 3,231Out of the Money | ZIIn the Money | $3.00In the Money | $3.40In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 88In the Money | |
ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 8,564Out of the Money | ZIIn the Money | $2.35In the Money | $5.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,025Out of the Money | ZIIn the Money | $2.85In the Money | $5.70In 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 | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 3,688Out of the Money | ZIIn the Money | $4.50In the Money | $5.10In the Money | $4.47In 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 | 15,063Out of the Money | ZIIn the Money | $4.90In the Money | $5.60In 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 | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 530Out of the Money | ZIIn the Money | $4.30In the Money | $7.20In the Money | $5.20In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | ZIIn the Money | $4.80In the Money | $7.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 900Out of the Money | ZIIn the Money | $6.30In the Money | $8.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | ZIIn the Money | $7.40In the Money | $9.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $8.40In the Money | $10.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $9.20In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |