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 | $7.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.50In the Money | $9.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.70In the Money | $8.20In 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 | $4.80In the Money | $7.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.00In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out 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 | $5.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $3.20In the Money | $4.10In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | |
ZIIn the Money | $2.45In the Money | $2.70In the Money | $2.50In the Money | $-0.10In the Money | 6In the Money | 139In the Money | ZINear the Money | $0.20Near the Money | $0.35Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 8,056Near the Money | |
ZIIn the Money | $1.80In the Money | $2.05In the Money | $1.75In the Money | $-0.57In the Money | 1In the Money | 246In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 36,005Near the Money | |
ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.25Underlying issue's last price | $-0.10Underlying issue's last price | 5Underlying issue's last price | 2,572Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $1.02Underlying issue's last price | $0.02Underlying issue's last price | 4Underlying issue's last price | 3,129Underlying issue's last price |
ZINear the Money | $0.85Near the Money | $0.90Near the Money | $0.85Near the Money | $-0.05Near the Money | 110Near the Money | 11,210Near the Money | ZIIn the Money | $1.50In the Money | $1.65In the Money | $1.70In the Money | $0.30In the Money | 10In the Money | 371In the Money | |
ZINear the Money | $0.55Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.05Near the Money | 82Near the Money | 10,444Near the Money | ZIIn the Money | $2.10In the Money | $3.50In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 515In the Money | |
ZINear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $-0.04Near the Money | 121Near the Money | 42,531Near the Money | ZIIn the Money | $2.85In the Money | $3.50In 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 | $0.35Out of the Money | $0.29Out of the Money | $0.04Out of the Money | 220Out of the Money | 22,247Out of the Money | ZIIn the Money | $3.60In the Money | $4.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.06Out of the Money | 1Out of the Money | 5,976Out of the Money | ZIIn the Money | $4.70In the Money | $5.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | ZIIn the Money | $5.70In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 44Out of the Money | 37,287Out of the Money | ZIIn the Money | $6.60In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19,797Out of the Money | ZIIn the Money | $7.60In the Money | $8.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.50In the Money | $10.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZIIn the Money | $12.30In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |