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 | $7.00In the Money | $9.50In 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 | $7.30In the Money | $8.50In 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 | $6.70In the Money | $7.00In 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 | $5.70In the Money | $6.00In 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 | $4.80In the Money | $5.00In 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 | $3.80In the Money | $4.00In the Money | $0.00In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $2.95In the Money | $3.10In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZINear the Money | $0.15Near the Money | $0.25Near the Money | $0.15Near the Money | $0.03Near the Money | 19Near the Money | 464Near the Money | |
ZIIn the Money | $2.15In the Money | $2.25In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZINear the Money | $0.30Near the Money | $0.40Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 1,491Near the Money | |
ZIUnderlying issue's last price | $1.50Underlying issue's last price | $1.60Underlying issue's last price | $1.96Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.65Underlying issue's last price | $0.05Underlying issue's last price | 2Underlying issue's last price | 34,112Underlying issue's last price |
ZINear the Money | $1.00Near the Money | $1.10Near the Money | $1.02Near the Money | $-0.14Near the Money | 82Near the Money | 550Near the Money | ZIIn the Money | $1.15In the Money | $1.25In the Money | $1.17In the Money | $0.09In the Money | 2,501In the Money | 534In the Money | |
ZINear the Money | $0.65Near the Money | $0.70Near the Money | $0.68Near the Money | $-0.12Near the Money | 2,771Near the Money | 8,030Near the Money | ZIIn the Money | $1.80In the Money | $1.90In the Money | $1.80In the Money | $0.20In the Money | 15In the Money | 104In the Money | |
ZINear the Money | $0.40Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.06Near the Money | 25Near the Money | 7,357Near the Money | ZIIn the Money | $2.50In the Money | $2.65In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 513In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 12Out of the Money | 41,265Out of the Money | ZIIn the Money | $3.30In the Money | $3.50In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 480Out of the Money | 20,317Out of the Money | ZIIn the Money | $4.20In the Money | $4.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 7Out of the Money | 5,892Out of the Money | ZIIn the Money | $5.20In the Money | $5.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | ZIIn the Money | $6.20In the Money | $6.70In the Money | $0.00In 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 | 37,143Out of the Money | ZIIn the Money | $7.10In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 196Out of the Money | 19,568Out of the Money | ZIIn the Money | $8.10In the Money | $8.40In the Money | $0.00In 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 | 4Out of the Money | ZIIn the Money | $10.10In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 28Out of the Money | ---Out of the Money | ZIIn the Money | $13.10In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |