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 | $8.60In the Money | $10.60In 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 | $7.60In 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 | $6.20In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $6.30In the Money | $7.60In 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 | $3.60In the Money | $5.60In 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 | $3.10In the Money | $4.70In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $3.40In the Money | $3.70In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | |
ZIIn the Money | $2.60In the Money | $2.75In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZINear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.10Near the Money | 6,163Near the Money | 1,492Near the Money | |
ZIIn the Money | $1.20In the Money | $2.00In the Money | $1.94In the Money | $0.29In the Money | 102In the Money | 115In the Money | ZINear the Money | $0.40Near the Money | $0.65Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 34,118Near the Money | |
ZIUnderlying issue's last price | $1.30Underlying issue's last price | $1.80Underlying issue's last price | $1.32Underlying issue's last price | $0.17Underlying issue's last price | 158Underlying issue's last price | 628Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,010Underlying issue's last price |
ZINear the Money | $0.70Near the Money | $1.00Near the Money | $0.91Near the Money | $0.11Near the Money | 127Near the Money | 10,221Near the Money | ZIIn the Money | $1.45In the Money | $1.55In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 156In the Money | |
ZINear the Money | $0.45Near the Money | $0.70Near the Money | $0.60Near the Money | $0.15Near the Money | 174Near the Money | 10,340Near the Money | ZIIn the Money | $1.15In the Money | $2.25In the Money | $2.25In the Money | $0.40In the Money | 1In the Money | 513In the Money | |
ZINear the Money | $0.25Near the Money | $0.45Near the Money | $0.40Near the Money | $0.07Near the Money | 138Near the Money | 40,934Near the Money | ZIIn the Money | $2.90In the Money | $3.10In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.05Out of the Money | 70Out of the Money | 20,767Out of the Money | ZIIn the Money | $3.40In the Money | $5.00In 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 | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 49Out of the Money | 5,898Out of the Money | ZIIn the Money | $4.60In the Money | $4.90In 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 | $0.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 20Out of the Money | 78Out of the Money | ZIIn the Money | $5.60In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 1Out of the Money | 37,136Out of the Money | ZIIn the Money | $5.00In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 19,762Out of the Money | ZIIn the Money | $7.40In the Money | $9.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.40In the Money | $11.70In 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 | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | ZIIn the Money | $12.50In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |