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 | $8.90In the Money | $11.50In 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 | $6.90In the Money | $9.00In 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 | $5.20In the Money | $5.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIIn the Money | $2.45In the Money | $5.00In the Money | $3.20In 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 | 101Out of the Money | |
ZIIn the Money | $2.80In the Money | $3.00In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 303In the Money | ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.07Near the Money | $-0.03Near the Money | 1Near the Money | 2,773Near the Money | |
ZIIn the Money | $1.85In the Money | $2.90In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 5,772Near the Money | |
ZIUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.75Underlying issue's last price | $0.13Underlying issue's last price | 903Underlying issue's last price | 1,495Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.40Underlying issue's last price | $0.45Underlying issue's last price | $0.46Underlying issue's last price | $-0.09Underlying issue's last price | 25Underlying issue's last price | 3,001Underlying issue's last price |
ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.21Near the Money | $0.06Near the Money | 96Near the Money | 118Near the Money | ZIIn the Money | $1.35In the Money | $1.90In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 763Near the Money | ZIIn the Money | $2.15In the Money | $2.35In the Money | $2.32In the Money | $-0.18In the Money | 7In the Money | 4,463In 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 | 4,162Out of the Money | ZIIn the Money | $3.10In the Money | $3.30In the Money | $3.54In the Money | $-0.67In the Money | 1In the Money | 197In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,650Out of the Money | ZIIn the Money | $2.90In the Money | $5.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 32Out of the Money | 222Out of the Money | ZIIn the Money | $4.80In the Money | $8.00In the Money | $3.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,237Out of the Money | ZIIn the Money | $7.10In the Money | $7.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIIn the Money | $6.70In the Money | $9.80In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 664Out of the Money | ZIIn the Money | $8.40In the Money | $11.40In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,192Out of the Money | ZIIn the Money | $10.80In the Money | $13.80In the Money | $12.80In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 569Out of the Money | ZIIn the Money | $14.60In the Money | $14.80In the Money | $6.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ZIIn the Money | $17.10In the Money | $17.30In the Money | $11.70In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIIn the Money | $19.60In the Money | $19.80In the Money | $9.00In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | ZIIn the Money | $22.10In the Money | $24.10In the Money | $8.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIIn the Money | $24.40In the Money | $25.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZIIn the Money | $26.90In the Money | $27.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZIIn the Money | $29.60In the Money | $30.10In the Money | $30.58In the Money | $0.00In the Money | ---In the Money | 1In the Money |