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 | $7.30In 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 | $6.40In the Money | $9.30In 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 | $6.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.60In 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 | $4.70In the Money | $6.20In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.70In the Money | $4.10In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $2.90In the Money | $3.20In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZINear the Money | $0.05Near the Money | $0.20Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 475Near the Money | |
ZIIn the Money | $2.10In the Money | $2.35In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 133In the Money | ZINear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 8,056Near the Money | |
ZIUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 247Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.60Underlying issue's last price | $0.65Underlying issue's last price | $0.60Underlying issue's last price | $0.05Underlying issue's last price | 4Underlying issue's last price | 36,005Underlying issue's last price |
ZINear the Money | $1.05Near the Money | $1.15Near the Money | $1.10Near the Money | $-0.15Near the Money | 416Near the Money | 2,568Near the Money | ZIIn the Money | $1.10In the Money | $1.15In the Money | $1.03In the Money | $0.03In the Money | 1In the Money | 3,154In the Money | |
ZINear the Money | $0.70Near the Money | $0.75Near the Money | $0.72Near the Money | $-0.18Near the Money | 147Near the Money | 11,199Near the Money | ZIIn the Money | $1.70In the Money | $1.80In the Money | $1.70In the Money | $0.00In the Money | 15In the Money | 361In the Money | |
ZINear the Money | $0.45Near the Money | $0.50Near the Money | $0.55Near the Money | $-0.05Near the Money | 4Near the Money | 10,437Near the Money | ZIIn the Money | $2.25In the Money | $2.55In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 515In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.15Out of the Money | 171Out of the Money | 42,489Out of the Money | ZIIn the Money | $3.10In the Money | $3.60In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 116Out of the Money | 22,066Out of the Money | ZIIn the Money | $4.10In the Money | $4.50In 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 | $0.20Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 22Out of the Money | 5,976Out of the Money | ZIIn the Money | $5.00In the Money | $5.50In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZIIn the Money | $6.00In the Money | $6.40In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 59Out of the Money | 37,263Out of the Money | ZIIn the Money | $7.00In the Money | $7.30In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 1Out of the Money | 19,797Out of the Money | ZIIn the Money | $7.80In the Money | $8.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.80In the Money | $10.40In 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 | 28Out of the Money | ZIIn the Money | $12.90In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |