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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZGIn the Money | $51.20In the Money | $55.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZGOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZGIn the Money | $48.70In the Money | $52.70In the Money | $30.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZGOut of the Money | ---Out of the Money | $1.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZGIn the Money | $46.10In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZGOut of the Money | ---Out of the Money | $1.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZGIn the Money | $41.20In the Money | $45.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZGOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
ZGIn the Money | $36.20In the Money | $40.10In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZGOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
ZGIn the Money | $31.20In the Money | $35.20In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZGOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZGIn the Money | $26.20In the Money | $30.20In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | ZGOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.32Out of the Money | 2Out of the Money | 239Out of the Money | |
ZGIn the Money | $21.40In the Money | $25.10In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 264In the Money | ZGOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 809Out of the Money | |
ZGIn the Money | $18.10In the Money | $18.40In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1,452In the Money | ZGOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 7Out of the Money | 297Out of the Money | |
ZGIn the Money | $13.10In the Money | $13.50In the Money | $13.10In the Money | $4.30In the Money | 1In the Money | 291In the Money | ZGOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 8Out of the Money | 98Out of the Money | |
ZGIn the Money | $8.10In the Money | $8.50In the Money | $8.10In the Money | $1.60In the Money | 12In the Money | 286In the Money | ZGOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZGUnderlying issue's last price | $3.40Underlying issue's last price | $3.70Underlying issue's last price | $3.50Underlying issue's last price | $1.15Underlying issue's last price | 104Underlying issue's last price | 278Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | ZGUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.45Underlying issue's last price | $-0.55Underlying issue's last price | 35Underlying issue's last price | 73Underlying issue's last price |
ZGNear the Money | $0.65Near the Money | $1.00Near the Money | $0.65Near the Money | $0.22Near the Money | 33Near the Money | 142Near the Money | ZGIn the Money | $2.35In the Money | $2.65In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZGOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 35Out of the Money | 91Out of the Money | ZGIn the Money | $6.60In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZGOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZGIn the Money | $11.60In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZGOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZGIn the Money | $15.30In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |