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 | $7.70In the Money | $10.30In 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 | $5.20In the Money | $7.80In 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 | $4.20In the Money | $4.50In the Money | $4.40In 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 | $2.80In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZINear the Money | $0.00Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIIn the Money | $1.80In the Money | $2.00In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 242In the Money | ZINear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,741Near the Money | |
ZIUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $1.00Underlying issue's last price | $-0.30Underlying issue's last price | 530Underlying issue's last price | 2,705Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $0.08Underlying issue's last price | $-0.03Underlying issue's last price | 100Underlying issue's last price | 27,631Underlying issue's last price |
ZINear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.12Near the Money | 261Near the Money | 23,834Near the Money | ZIIn the Money | $0.80In the Money | $0.85In the Money | $0.80In the Money | $0.15In the Money | 2In the Money | 5,568In the Money | |
ZINear the Money | $0.05Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.03Near the Money | 435Near the Money | 15,229Near the Money | ZIIn the Money | $2.15In the Money | $2.25In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 18Out of the Money | 4,046Out of the Money | ZIIn the Money | $3.10In the Money | $3.30In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 186In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 784Out of the Money | ZIIn the Money | $4.10In the Money | $4.30In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,817Out of the Money | ZIIn the Money | $5.60In the Money | $5.80In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 729Out of the Money | ZIIn the Money | $7.00In the Money | $7.30In the Money | $3.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | ZIIn the Money | $8.00In the Money | $8.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | ZIIn the Money | $10.50In the Money | $10.90In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | ZIIn the Money | $13.00In the Money | $13.30In 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 | $15.50In the Money | $15.80In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $18.00In the Money | $18.30In 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 | $20.50In the Money | $20.80In 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 | $23.00In the Money | $23.30In 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 | $25.30In the Money | $25.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |