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 | $9.40In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.50Out 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 | $9.50In 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 | $7.90In the Money | $8.40In 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 | $7.40In 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 | $0.50Out 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 | $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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.40In the Money | $7.10In 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 | $5.90In the Money | $7.00In 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 | $5.40In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.40In 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 | $2.70In the Money | $4.30In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $3.50In the Money | $3.80In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 61Out of the Money | 37,647Out of the Money | |
ZIIn the Money | $3.00In the Money | $3.30In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.08Near the Money | 2,673Near the Money | 2,022Near the Money | |
ZIIn the Money | $2.65In the Money | $2.75In the Money | $2.77In the Money | $0.72In the Money | 1In the Money | 678In the Money | ZINear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.06Near the Money | 108Near the Money | 2,752Near the Money | |
ZIIn the Money | $2.25In the Money | $2.35In the Money | $2.29In the Money | $0.79In the Money | 1In the Money | 94In the Money | ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.09Near the Money | 63Near the Money | 2,059Near the Money | |
ZIIn the Money | $1.90In the Money | $2.00In the Money | $2.00In the Money | $0.42In the Money | 20In the Money | 459In the Money | ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.15Near the Money | 1,310Near the Money | 23,423Near the Money | |
ZIIn the Money | $1.60In the Money | $1.70In the Money | $1.62In the Money | $0.17In the Money | 3In the Money | 300In the Money | ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.13Near the Money | 2,244Near the Money | 589Near the Money | |
ZIUnderlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $1.35Underlying issue's last price | $0.20Underlying issue's last price | 1,227Underlying issue's last price | 5,276Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.83Underlying issue's last price | $-0.19Underlying issue's last price | 100Underlying issue's last price | 199Underlying issue's last price |
ZINear the Money | $1.10Near the Money | $1.15Near the Money | $1.20Near the Money | $0.35Near the Money | 1,068Near the Money | 880Near the Money | ZIIn the Money | $1.05In the Money | $1.15In the Money | $1.09In the Money | $-0.23In the Money | 15In the Money | 156In the Money | |
ZINear the Money | $0.90Near the Money | $0.95Near the Money | $0.95Near the Money | $0.25Near the Money | 1,988Near the Money | 27,804Near the Money | ZIIn the Money | $1.35In the Money | $1.45In the Money | $1.39In the Money | $-0.21In the Money | 1In the Money | 29In the Money | |
ZINear the Money | $0.70Near the Money | $0.80Near the Money | $0.74Near the Money | $0.19Near the Money | 180Near the Money | 32Near the Money | ZIIn the Money | $1.65In the Money | $1.75In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZINear the Money | $0.55Near the Money | $0.65Near the Money | $0.59Near the Money | $0.17Near the Money | 118Near the Money | 592Near the Money | ZIIn the Money | $2.00In the Money | $2.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.40Near the Money | $0.50Near the Money | $0.47Near the Money | $0.15Near the Money | 8Near the Money | 3Near the Money | ZIIn the Money | $2.40In the Money | $2.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.30Near the Money | $0.40Near the Money | $0.31Near the Money | $0.06Near the Money | 90Near the Money | 97Near 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 | $0.25Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.06Out of the Money | 4Out of the Money | 12Out of the Money | ZIIn the Money | $3.10In the Money | $3.40In 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 | $0.25Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 3Out of the Money | ---Out of the Money | ZIIn the Money | $3.60In the Money | $3.80In the Money | $5.20In 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 | $0.17Out of the Money | $0.17Out of the Money | 307Out of the Money | ---Out of the Money | ZIIn the Money | $4.10In the Money | $4.20In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 605Out of the Money | ---Out of the Money | ZIIn the Money | $4.40In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 195Out of the Money | ---Out of the Money | ZIIn the Money | $5.40In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $6.50In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $7.30In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |