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 | $9.20In the Money | $11.00In 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 | $8.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.90In the Money | $9.00In 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 | $5.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.10In the Money | $7.00In 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 | $3.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $2.50In the Money | $5.10In the Money | $3.99In the Money | $-0.11In the Money | 10In the Money | 2In the Money | ZIOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
ZIIn the Money | $2.00In the Money | $3.30In the Money | $3.10In the Money | $0.09In the Money | 1In the Money | 134In the Money | ZINear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.02Near the Money | 2Near the Money | 8,049Near the Money | |
ZIIn the Money | $2.15In the Money | $2.80In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 251In the Money | ZINear the Money | $0.40Near the Money | $0.55Near the Money | $0.51Near the Money | $-0.04Near the Money | 4Near the Money | 35,974Near the Money | |
ZIUnderlying issue's last price | $1.65Underlying issue's last price | $2.00Underlying issue's last price | $1.75Underlying issue's last price | $0.10Underlying issue's last price | 158Underlying issue's last price | 1,742Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.85Underlying issue's last price | $0.95Underlying issue's last price | $0.95Underlying issue's last price | $0.05Underlying issue's last price | 5Underlying issue's last price | 3,251Underlying issue's last price |
ZINear the Money | $1.20Near the Money | $1.50Near the Money | $1.30Near the Money | $0.05Near the Money | 33Near the Money | 11,089Near the Money | ZIIn the Money | $1.35In the Money | $1.45In the Money | $1.40In the Money | $-0.20In the Money | 25In the Money | 343In the Money | |
ZINear the Money | $0.85Near the Money | $0.95Near the Money | $0.85Near the Money | $0.01Near the Money | 67Near the Money | 10,351Near the Money | ZIIn the Money | $1.65In the Money | $2.25In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 515In the Money | |
ZINear the Money | $0.60Near the Money | $0.70Near the Money | $0.70Near the Money | $0.05Near the Money | 225Near the Money | 42,016Near the Money | ZIIn the Money | $2.55In the Money | $4.20In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZIOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.46Out of the Money | $0.01Out of the Money | 33Out of the Money | 22,220Out of the Money | ZIIn the Money | $3.40In the Money | $4.70In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $0.09Out of the Money | 22Out of the Money | 5,956Out of the Money | ZIIn the Money | $4.30In the Money | $4.80In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.26Out of the Money | $0.01Out of the Money | 50Out of the Money | 108Out of the Money | ZIIn the Money | $5.20In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 25Out of the Money | 37,256Out of the Money | ZIIn the Money | $5.00In the Money | $6.50In 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 | $0.30Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 15Out of the Money | 19,803Out of the Money | ZIIn the Money | $5.60In the Money | $8.70In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $7.40In the Money | $11.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZIIn the Money | $10.80In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |