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 | $7.20In 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 | $4.10In the Money | $7.50In 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 | 10Out of the Money | |
ZIIn the Money | $4.10In the Money | $5.60In 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 | $2.15In the Money | $4.60In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,731Out of the Money | |
ZIIn the Money | $1.20In the Money | $2.40In the Money | $2.45In the Money | $-0.26In the Money | 1In the Money | 149In the Money | ZINear the Money | $0.10Near the Money | $0.25Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 26,960Near the Money | |
ZIUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.19Underlying issue's last price | $-0.36Underlying issue's last price | 5Underlying issue's last price | 428Underlying 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 | $0.40Underlying issue's last price | $0.10Underlying issue's last price | 25Underlying issue's last price | 4,983Underlying issue's last price |
ZINear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.20Near the Money | 219Near the Money | 1,781Near the Money | ZIIn the Money | $1.15In the Money | $1.25In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.14Near the Money | 117Near the Money | 892Near the Money | ZIIn the Money | $1.95In the Money | $2.05In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 603In the Money | |
ZINear the Money | $0.05Near the Money | $0.15Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | ZIIn the Money | $2.85In the Money | $3.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 416In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 170Out of the Money | 1,336Out of the Money | ZIIn the Money | $4.30In the Money | $4.50In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 715Out of the Money | ZIIn the Money | $5.80In the Money | $6.20In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 497Out of the Money | ZIIn the Money | $6.80In the Money | $7.20In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | ZIIn the Money | $9.30In the Money | $9.50In 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 | $11.80In the Money | $12.10In 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 | $0.40Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $14.30In the Money | $14.50In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.80In 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 | $19.30In the Money | $19.50In 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 | $21.80In the Money | $22.10In 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 | $24.30In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |