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 | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $10.20In the Money | $10.60In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 15In 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 | $8.60In the Money | $9.70In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.50In the Money | $8.10In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.70In the Money | $7.10In 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 | $0.75Out 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 | $5.60In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.60In the Money | $4.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,828Out of the Money | |
ZIIn the Money | $2.75In the Money | $3.00In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $2.25In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $1.75In the Money | $2.10In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZINear the Money | $0.00Near the Money | $0.15Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 997Near the Money | |
ZIIn the Money | $1.25In the Money | $1.55In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 87In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 1Near the Money | 959Near the Money | |
ZIIn the Money | $0.75In the Money | $0.95In the Money | $0.90In the Money | $0.32In the Money | 8In the Money | 501In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 2,550Near the Money | |
ZIUnderlying issue's last price | $0.35Underlying issue's last price | $0.45Underlying issue's last price | $0.40Underlying issue's last price | $0.00Underlying issue's last price | 86Underlying issue's last price | 1,132Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.09Underlying issue's last price | $-0.01Underlying issue's last price | 16Underlying issue's last price | 3,267Underlying issue's last price |
ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | 54Near the Money | 50Near the Money | ZIIn the Money | $0.30In the Money | $0.40In the Money | $0.34In the Money | $-0.17In the Money | 4In the Money | 220In the Money | |
ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.01Near the Money | 258Near the Money | 5Near the Money | ZIIn the Money | $0.70In the Money | $0.80In the Money | $0.75In the Money | $-0.42In the Money | 2In the Money | 12In the Money | |
ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 308Near the Money | ZIIn the Money | $0.80In the Money | $1.30In the Money | $1.29In the Money | $-0.01In the Money | 102In the Money | 1,368In the Money | |
ZINear the Money | $0.00Near the Money | $0.05Near the Money | $2.35Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | ZIIn the Money | $1.55In the Money | $1.75In the Money | $1.71In the Money | $-0.69In the Money | 2In the Money | 548In the Money | |
ZINear the Money | $0.00Near the Money | $0.25Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 282Near the Money | ZIIn the Money | $2.05In the Money | $2.30In the Money | $2.23In the Money | $0.00In the Money | ---In the Money | 346In the Money | |
ZINear the Money | $0.00Near the Money | $0.25Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | ZIIn the Money | $1.70In the Money | $2.75In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 540Out of the Money | ZIIn the Money | $3.10In the Money | $3.30In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 252In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 821Out of the Money | ZIIn the Money | $3.50In the Money | $3.80In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,605Out of the Money | ZIIn the Money | $4.00In the Money | $4.30In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,907Out of the Money | ZIIn the Money | $4.50In the Money | $4.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZIIn the Money | $5.00In the Money | $5.30In the Money | $6.10In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | ZIIn the Money | $5.50In the Money | $5.80In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 307Out of the Money | ZIIn the Money | $6.00In the Money | $6.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIIn the Money | $6.50In the Money | $6.80In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,095Out of the Money | ZIIn the Money | $7.00In the Money | $7.30In the Money | $3.73In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | ZIIn the Money | $7.50In the Money | $7.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | ZIIn the Money | $8.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $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 | $8.50In the Money | $8.80In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZIIn the Money | $9.00In the Money | $9.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | ZIIn the Money | $9.50In the Money | $9.80In the Money | $5.00In 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 | $10.00In the Money | $10.30In 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 | $11.00In the Money | $11.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ZIIn the Money | $12.00In the Money | $12.30In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $14.50In the Money | $14.80In the Money | $11.45In 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 | $17.00In the Money | $17.30In 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 | $19.50In the Money | $19.80In 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 | $22.00In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |