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 | $8.00In the Money | $9.60In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.00In the Money | $8.60In 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 | $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 | $6.20In the Money | $8.10In 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 | $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 | $7.60In 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 | $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 | $4.20In the Money | $6.60In the Money | $4.40In the Money | $4.40In the Money | 7In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $2.25In the Money | $5.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
ZIIn the Money | $1.60In the Money | $3.00In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 8,578Near the Money | |
ZIIn the Money | $1.90In the Money | $2.00In the Money | $1.72In the Money | $0.00In the Money | ---In the Money | 359In the Money | ZINear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $0.00Near the Money | 447Near the Money | 8,348Near the Money | |
ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.35Underlying issue's last price | $1.25Underlying issue's last price | $0.10Underlying issue's last price | 235Underlying issue's last price | 2,049Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $0.67Underlying issue's last price | $-0.03Underlying issue's last price | 121Underlying issue's last price | 36,486Underlying issue's last price |
ZINear the Money | $0.80Near the Money | $0.90Near the Money | $0.80Near the Money | $0.05Near the Money | 223Near the Money | 2,720Near the Money | ZIIn the Money | $1.15In the Money | $1.25In the Money | $1.30In the Money | $-0.05In the Money | 44In the Money | 3,215In the Money | |
ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $0.10Near the Money | 78Near the Money | 15,486Near the Money | ZIIn the Money | $1.80In the Money | $1.95In the Money | $1.88In the Money | $-0.21In the Money | 1In the Money | 449In the Money | |
ZINear the Money | $0.25Near the Money | $0.40Near the Money | $0.25Near the Money | $-0.02Near the Money | 12Near the Money | 10,398Near the Money | ZIIn the Money | $1.65In the Money | $2.75In the Money | $2.89In the Money | $0.08In the Money | 2In the Money | 514In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 86Out of the Money | 45,935Out of the Money | ZIIn the Money | $3.50In the Money | $3.70In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 20Out of the Money | 22,442Out of the Money | ZIIn the Money | $4.40In the Money | $4.60In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 7Out of the Money | 6,310Out of the Money | ZIIn the Money | $4.10In the Money | $6.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 249Out of the Money | ZIIn the Money | $5.40In the Money | $8.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 20Out of the Money | 38,270Out of the Money | ZIIn the Money | $6.80In the Money | $9.20In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 20,574Out of the Money | ZIIn the Money | $6.80In the Money | $10.40In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $8.70In the Money | $12.50In 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 | $1.30Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZIIn the Money | $11.90In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |