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 | $8.80In the Money | $10.10In 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 | $7.80In the Money | $9.10In 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 | $7.30In 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 | $6.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.30In the Money | $6.90In 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 | $5.90In the Money | $6.60In 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 | $5.40In the Money | $6.60In 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 | $4.90In the Money | $6.10In 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 | $4.30In the Money | $5.40In 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 | $3.90In the Money | $4.70In the Money | $2.81In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZIIn the Money | $3.50In the Money | $3.70In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 1Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.00In the Money | $3.30In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.12Near the Money | $0.02Near the Money | 1,916Near the Money | 37,963Near the Money | |
ZIIn the Money | $2.60In the Money | $2.75In the Money | $2.70In the Money | $1.38In the Money | 1In the Money | 1In the Money | ZINear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $0.05Near the Money | 1,472Near the Money | 951Near the Money | |
ZIIn the Money | $1.45In the Money | $2.35In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 678In the Money | ZINear the Money | $0.25Near the Money | $0.50Near the Money | $0.26Near the Money | $0.06Near the Money | 1,378Near the Money | 3,501Near the Money | |
ZIIn the Money | $1.85In the Money | $2.00In the Money | $1.50In the Money | $-0.25In the Money | 43In the Money | 68In the Money | ZINear the Money | $0.35Near the Money | $0.50Near the Money | $0.39Near the Money | $0.11Near the Money | 21Near the Money | 2,068Near the Money | |
ZIIn the Money | $1.55In the Money | $1.65In the Money | $1.58In the Money | $0.28In the Money | 35In the Money | 435In the Money | ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.60Near the Money | $0.12Near the Money | 24,059Near the Money | 1,611Near the Money | |
ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $0.41Underlying issue's last price | 115Underlying issue's last price | 241Underlying issue's last price | Filter Table By Strike Price of$11.50Underlying issue's last price | ZIUnderlying issue's last price | $0.75Underlying issue's last price | $0.90Underlying issue's last price | $0.78Underlying issue's last price | $0.08Underlying issue's last price | 165Underlying issue's last price | 464Underlying issue's last price |
ZINear the Money | $1.05Near the Money | $1.10Near the Money | $1.15Near the Money | $0.38Near the Money | 353Near the Money | 5,135Near the Money | ZIIn the Money | $1.00In the Money | $1.10In the Money | $1.02In the Money | $0.09In the Money | 90In the Money | 116In the Money | |
ZINear the Money | $0.80Near the Money | $0.90Near the Money | $0.85Near the Money | $0.20Near the Money | 289Near the Money | 761Near the Money | ZIIn the Money | $1.30In the Money | $1.40In the Money | $1.32In the Money | $0.07In the Money | 38In the Money | 152In the Money | |
ZINear the Money | $0.65Near the Money | $0.75Near the Money | $0.70Near the Money | $0.25Near the Money | 183Near the Money | 27,812Near the Money | ZIIn the Money | $1.65In the Money | $1.75In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.20Near the Money | 4Near the Money | 31Near the Money | ZIIn the Money | $2.00In the Money | $2.10In the Money | $2.00In the Money | $2.00In the Money | 4In the Money | ---In the Money | |
ZINear the Money | $0.35Near the Money | $0.45Near the Money | $0.42Near the Money | $0.20Near the Money | 512Near the Money | 80Near the Money | ZIIn the Money | $2.35In the Money | $2.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.32Near the Money | $0.17Near the Money | 1Near the Money | 3Near the Money | ZIIn the Money | $2.75In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.25Out of the Money | 99Out of the Money | ---Out of the Money | ZIIn the Money | $3.20In the Money | $3.30In 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 | $0.20Out of the Money | $0.19Out of the Money | $0.12Out of the Money | 9Out of the Money | 4Out of the Money | ZIIn the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out 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 | $4.20In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out 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 | $4.50In 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 | $0.15Out 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 | $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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.90In 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 | $6.90In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.80In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |