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 | $9.90In the Money | $13.20In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $10.50In the Money | $12.70In 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 | $1.10Out 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 | $12.10In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $8.20In the Money | $11.70In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $9.00In the Money | $10.80In 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 | $1.10Out 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 | $10.70In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $8.00In the Money | $10.20In 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 | $1.10Out 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 | $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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.00In the Money | $9.20In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.50In the Money | $8.70In 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 | $1.10Out 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 | $8.20In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.50In the Money | $7.70In 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 | $1.10Out 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 | $7.20In 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 | $1.10Out 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 | $6.60In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In the Money | $5.70In 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 | $1.10Out 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 | $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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.00In the Money | $4.80In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $2.75In the Money | $3.50In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
ZIIn the Money | $2.25In the Money | $2.55In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $1.70In the Money | $2.95In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 88In the Money | ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 47Near the Money | |
ZIIn the Money | $1.20In the Money | $1.55In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZINear the Money | $0.00Near the Money | $0.80Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIIn the Money | $0.75In the Money | $1.80In the Money | $1.59In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZINear the Money | $0.00Near the Money | $0.40Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 413Near the Money | |
ZIUnderlying issue's last price | $0.30Underlying issue's last price | $0.45Underlying issue's last price | $0.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 32Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.08Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 17Underlying issue's last price |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.20Near the Money | 11Near the Money | 150Near the Money | ZIIn the Money | $0.20In the Money | $0.30In the Money | $0.20In the Money | $0.11In the Money | 5In the Money | 148In the Money | |
ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 280Near the Money | ZIIn the Money | $0.35In the Money | $0.80In the Money | $0.50In the Money | $-0.03In the Money | 1In the Money | 12In the Money | |
ZINear the Money | $0.00Near the Money | $1.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | ZIIn the Money | $0.90In the Money | $1.25In the Money | $1.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.00Near the Money | $0.20Near the Money | $0.06Near the Money | $0.02Near the Money | 1Near the Money | 30Near the Money | ZIIn the Money | $1.55In the Money | $1.85In the Money | $1.62In the Money | $0.36In the Money | 10In the Money | 2,607In the Money | |
ZINear the Money | $0.00Near the Money | $1.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIIn the Money | $2.10In the Money | $2.25In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIIn the Money | $2.05In the Money | $4.00In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZIIn the Money | $3.00In the Money | $3.40In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZIIn the Money | $3.60In the Money | $3.80In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 98In 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 | 163Out of the Money | ZIIn the Money | $3.90In the Money | $4.30In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 212In the Money | |
ZIOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZIIn the Money | $4.50In the Money | $5.10In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 177In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,111Out of the Money | ZIIn the Money | $4.90In the Money | $6.90In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZIIn the Money | $5.40In the Money | $7.20In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZIIn the Money | $5.90In the Money | $7.70In 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 | $1.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZIIn the Money | $6.40In the Money | $8.40In 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 | $1.10Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $6.90In the Money | $8.90In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.40In the Money | $9.20In 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 | $1.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $7.90In 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 | $1.10Out 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 | $10.30In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $8.90In the Money | $10.90In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $9.40In the Money | $11.40In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $9.90In the Money | $11.70In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $10.40In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $10.90In the Money | $12.90In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $11.40In the Money | $13.50In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $11.90In the Money | $13.90In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $12.90In the Money | $14.50In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $16.90In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |