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 | $9.00In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.60In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.20In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.60In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.30In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.60In the Money | $6.50In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ZIIn the Money | $4.20In the Money | $6.00In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $3.70In the Money | $5.50In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 65Out of the Money | 37,676Out of the Money | |
ZIIn the Money | $3.40In the Money | $4.80In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 170Out of the Money | 4,124Out of the Money | |
ZIIn the Money | $3.10In the Money | $3.30In the Money | $3.40In the Money | $0.63In the Money | 11In the Money | 679In the Money | ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 381Out of the Money | 2,711Out of the Money | |
ZIIn the Money | $2.65In the Money | $3.30In the Money | $2.85In the Money | $0.56In the Money | 14In the Money | 94In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.20Near the Money | 137Near the Money | 2,080Near the Money | |
ZIIn the Money | $2.20In the Money | $2.40In the Money | $2.40In the Money | $0.40In the Money | 40In the Money | 508In the Money | ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.20Near the Money | 3,537Near the Money | 24,170Near the Money | |
ZIIn the Money | $1.85In the Money | $2.50In the Money | $2.02In the Money | $0.40In the Money | 188In the Money | 298In the Money | ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.34Near the Money | 2,684Near the Money | 3,631Near the Money | |
ZIIn the Money | $1.50In the Money | $2.20In the Money | $1.55In the Money | $0.15In the Money | 1,170In the Money | 5,210In the Money | ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.33Near the Money | 865Near the Money | 246Near the Money | |
ZIIn the Money | $1.25In the Money | $1.35In the Money | $1.29In the Money | $0.09In the Money | 1,332In the Money | 2,115In the Money | ZINear the Money | $0.65Near the Money | $0.75Near the Money | $0.71Near the Money | $-0.34Near the Money | 195Near the Money | 189Near the Money | |
ZIUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.05Underlying issue's last price | 2,644Underlying issue's last price | 27,857Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | ZIUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $1.00Underlying issue's last price | $-0.35Underlying issue's last price | 1,054Underlying issue's last price | 30Underlying issue's last price |
ZINear the Money | $0.80Near the Money | $0.85Near the Money | $0.85Near the Money | $0.05Near the Money | 3,513Near the Money | 295Near the Money | ZIIn the Money | $1.20In the Money | $1.25In the Money | $1.16In the Money | $-0.84In the Money | 207In the Money | 4In the Money | |
ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.62Near the Money | $-0.03Near the Money | 8,343Near the Money | 1,599Near the Money | ZIIn the Money | $1.50In the Money | $1.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $0.00Near the Money | 2,292Near the Money | 11Near the Money | ZIIn the Money | $1.85In the Money | $1.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.30Near the Money | $0.35Near the Money | $0.38Near the Money | $0.03Near the Money | 5,311Near the Money | 180Near the Money | ZIIn the Money | $2.20In the Money | $2.30In the Money | $2.30In the Money | $2.30In the Money | 4In the Money | ---In the Money | |
ZINear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $0.00Near the Money | 15,424Near the Money | 12Near the Money | ZIIn the Money | $2.60In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZINear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.05Near the Money | 553Near the Money | 3Near the Money | ZIIn the Money | $3.00In the Money | $3.10In 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 | $0.15Out of the Money | $-0.02Out of the Money | 10Out of the Money | 307Out of the Money | ZIIn the Money | $2.65In the Money | $3.60In 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 | $0.10Out of the Money | $0.00Out of the Money | 514Out of the Money | 639Out of the Money | ZIIn the Money | $3.80In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 136Out of the Money | 195Out of the Money | ZIIn the Money | $4.80In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.80In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $5.70In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |