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 | $10.90In 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 | $6.90In the Money | $9.90In 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 | $6.90In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out 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 | $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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.90In 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 | $2.90In the Money | $5.40In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $3.30In the Money | $4.50In 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 | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | |
ZIIn the Money | $2.60In the Money | $3.00In the Money | $2.60In the Money | $-0.40In the Money | 3In the Money | 136In the Money | ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $0.00Near the Money | 6Near the Money | 8,051Near the Money | |
ZIIn the Money | $1.75In the Money | $2.30In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 246In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.05Near the Money | 37Near the Money | 35,970Near the Money | |
ZIUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.35Underlying issue's last price | $-0.25Underlying issue's last price | 502Underlying issue's last price | 2,078Underlying 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 | $1.05Underlying issue's last price | $1.00Underlying issue's last price | $0.10Underlying issue's last price | 23Underlying issue's last price | 3,132Underlying issue's last price |
ZINear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $-0.30Near the Money | 146Near the Money | 11,268Near the Money | ZIIn the Money | $1.50In the Money | $1.65In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 371In the Money | |
ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.15Near the Money | 370Near the Money | 10,445Near the Money | ZIIn the Money | $1.20In the Money | $3.60In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 515In the Money | |
ZINear the Money | $0.40Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.16Near the Money | 211Near the Money | 42,477Near the Money | ZIIn the Money | $2.85In the Money | $3.20In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 87Out of the Money | 22,218Out of the Money | ZIIn the Money | $3.80In the Money | $4.20In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.16Out of the Money | 25Out of the Money | 5,976Out of the Money | ZIIn the Money | $3.60In the Money | $5.10In 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 | $-0.06Out of the Money | 2Out of the Money | 156Out 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 | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 66Out of the Money | 37,256Out of the Money | ZIIn the Money | $6.60In the Money | $6.90In 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 | $0.10Out of the Money | $-0.02Out of the Money | 6Out of the Money | 19,802Out of the Money | ZIIn the Money | $7.20In the Money | $7.90In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.60In the Money | $11.50In 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 | 28Out of the Money | ZIIn the Money | $12.30In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |