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 | $9.10In the Money | $11.40In 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 | $8.10In 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 | $5.70In the Money | $8.90In 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 | $6.10In 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 | $0.50Out 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 | $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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.30In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out 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 | $3.50In the Money | $4.90In 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 | $0.45Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
ZIIn the Money | $2.05In the Money | $3.80In the Money | $3.01In the Money | $0.01In the Money | 27In the Money | 108In the Money | ZINear the Money | $0.15Near the Money | $0.35Near the Money | $0.27Near the Money | $0.02Near the Money | 1Near the Money | 8,049Near the Money | |
ZIIn the Money | $1.90In the Money | $2.50In the Money | $2.17In the Money | $-0.23In the Money | 4In the Money | 247In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.00Near the Money | 64Near the Money | 35,925Near the Money | |
ZIUnderlying issue's last price | $1.60Underlying issue's last price | $1.65Underlying issue's last price | $1.65Underlying issue's last price | $-0.10Underlying issue's last price | 562Underlying issue's last price | 1,294Underlying 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 | $0.90Underlying issue's last price | $0.00Underlying issue's last price | 203Underlying issue's last price | 3,051Underlying issue's last price |
ZINear the Money | $1.15Near the Money | $1.25Near the Money | $1.25Near the Money | $0.05Near the Money | 519Near the Money | 10,844Near the Money | ZIIn the Money | $1.40In the Money | $1.65In the Money | $1.60In the Money | $0.15In the Money | 253In the Money | 163In the Money | |
ZINear the Money | $0.75Near the Money | $0.90Near the Money | $0.84Near the Money | $-0.06Near the Money | 250Near the Money | 10,403Near the Money | ZIIn the Money | $1.85In the Money | $2.35In the Money | $2.25In the Money | $0.00In the Money | 2In the Money | 513In the Money | |
ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.65Near the Money | $0.00Near the Money | 1,044Near the Money | 41,585Near the Money | ZIIn the Money | $2.75In the Money | $3.20In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZIOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.02Out of the Money | 362Out of the Money | 22,292Out 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 | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 49Out of the Money | 5,990Out of the Money | ZIIn the Money | $4.40In the Money | $5.00In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 74Out of the Money | 63Out of the Money | ZIIn the Money | $5.30In the Money | $5.90In 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 | $0.01Out of the Money | 102Out of the Money | 37,218Out of the Money | ZIIn the Money | $6.30In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 98Out of the Money | 19,799Out of the Money | ZIIn the Money | $6.80In the Money | $7.80In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.20In the Money | $9.80In 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 | $12.20In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |