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 | $10.20In the Money | $12.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.10In 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 | $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 | $4.70In the Money | $7.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIIn the Money | $2.65In the Money | $5.60In 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 | $3.10In the Money | $3.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 300In the Money | ZIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,773Out of the Money | |
ZIIn the Money | $2.10In the Money | $2.35In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZINear the Money | $0.00Near the Money | $0.15Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 5,752Near the Money | |
ZIUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.95Underlying issue's last price | $-0.40Underlying issue's last price | 14Underlying issue's last price | 1,497Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.25Underlying issue's last price | $0.30Underlying issue's last price | $0.25Underlying issue's last price | $0.10Underlying issue's last price | 17Underlying issue's last price | 3,067Underlying issue's last price |
ZINear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.17Near the Money | 45Near the Money | 2,207Near the Money | ZIIn the Money | $0.75In the Money | $1.15In the Money | $1.05In the Money | $0.25In the Money | 5In the Money | 131In the Money | |
ZINear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.10Near the Money | 70Near the Money | 5,260Near the Money | ZIIn the Money | $1.90In the Money | $2.05In the Money | $1.95In the Money | $0.10In the Money | 1In the Money | 4,456In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.07Near the Money | 2Near the Money | 4,159Near the Money | ZIIn the Money | $2.85In the Money | $3.00In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 167In 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 | 2,642Out of the Money | ZIIn the Money | $4.30In the Money | $4.50In the Money | $4.56In 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 | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | ZIIn the Money | $5.80In the Money | $7.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,237Out of the Money | ZIIn the Money | $6.80In the Money | $7.00In 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 | $7.80In the Money | $9.20In 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 | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 664Out of the Money | ZIIn the Money | $9.30In the Money | $9.50In 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 | $0.45Out 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 | $10.60In the Money | $13.30In 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 | $14.30In the Money | $14.50In 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 | $16.80In the Money | $17.00In 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 | $19.30In the Money | $19.50In 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 | $21.80In the Money | $22.00In 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 | $24.30In the Money | $24.70In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | ZIIn the Money | $26.70In the Money | $28.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZIIn the Money | $29.10In the Money | $29.70In the Money | $30.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |