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 | $9.30In the Money | $12.00In 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 | $0.50Out 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 | $9.30In 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 | $5.00In the Money | $6.60In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | |
ZIIn the Money | $3.70In the Money | $4.80In 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 | $1.80In the Money | $4.80In the Money | $3.10In the Money | $0.80In the Money | 1In the Money | 235In the Money | ZINear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | 12Near the Money | 1,732Near the Money | |
ZIIn the Money | $2.00In the Money | $2.15In the Money | $2.00In the Money | $0.35In the Money | 365In the Money | 3,052In the Money | ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | 222Near the Money | 27,441Near the Money | |
ZIUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $0.90Underlying issue's last price | $0.15Underlying issue's last price | 5,451Underlying issue's last price | 23,498Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.63Underlying issue's last price | $-0.17Underlying issue's last price | 88Underlying issue's last price | 5,136Underlying issue's last price |
ZINear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $0.15Near the Money | 2,563Near the Money | 8,331Near the Money | ZIIn the Money | $1.45In the Money | $1.65In the Money | $1.52In the Money | $-0.48In the Money | 4In the Money | 60In the Money | |
ZINear the Money | $0.20Near the Money | $0.30Near the Money | $0.20Near the Money | $0.00Near the Money | 739Near the Money | 1,500Near the Money | ZIIn the Money | $2.25In the Money | $2.50In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 186In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 358Out of the Money | 196Out of the Money | ZIIn the Money | $3.20In the Money | $3.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | ZIIn the Money | $4.50In the Money | $5.00In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 712Out of the Money | ZIIn the Money | $6.10In the Money | $7.20In the Money | $3.60In 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 | $0.07Out of the Money | $0.04Out of the Money | 20Out of the Money | 497Out of the Money | ZIIn the Money | $7.00In the Money | $7.50In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | ZIIn the Money | $9.50In the Money | $10.00In the Money | $10.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | ZIIn the Money | $12.00In the Money | $12.60In the Money | $6.60In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $14.50In the Money | $14.90In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.90In the Money | $17.50In 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 | $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 | $19.50In the Money | $20.10In 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 | $21.90In the Money | $22.50In 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 | $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 | $24.40In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |