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 | $8.40In 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 | $7.40In the Money | $9.60In 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 | $7.30In 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 | $6.40In 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 | $5.40In 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 | $4.40In the Money | $4.60In 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 | $3.50In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
ZIIn the Money | $2.65In the Money | $2.85In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 104In the Money | ZINear the Money | $0.15Near the Money | $0.30Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 1,491Near the Money | |
ZIIn the Money | $1.90In the Money | $2.05In the Money | $1.96In the Money | $-0.24In the Money | 17In the Money | 14In the Money | ZINear the Money | $0.40Near the Money | $0.55Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 34,108Near the Money | |
ZIUnderlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $1.30Underlying issue's last price | $0.06Underlying issue's last price | 11Underlying issue's last price | 575Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $-0.05Underlying issue's last price | 3Underlying issue's last price | 537Underlying issue's last price |
ZINear the Money | $0.85Near the Money | $0.95Near the Money | $0.88Near the Money | $0.09Near the Money | 23Near the Money | 3,608Near the Money | ZIIn the Money | $1.35In the Money | $1.45In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
ZINear the Money | $0.55Near the Money | $0.65Near the Money | $0.60Near the Money | $0.07Near the Money | 46Near the Money | 7,151Near the Money | ZIIn the Money | $2.00In the Money | $2.70In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 513In the Money | |
ZINear the Money | $0.35Near the Money | $0.40Near the Money | $0.37Near the Money | $0.02Near the Money | 60Near the Money | 41,237Near the Money | ZIIn the Money | $2.80In the Money | $2.95In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 271Out of the Money | 19,949Out of the Money | ZIIn the Money | $3.60In the Money | $3.80In 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 | $0.20Out of the Money | $0.19Out of the Money | $-0.05Out of the Money | 1Out of the Money | 5,822Out 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 | $0.20Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 1Out of the Money | 77Out of the Money | ZIIn the Money | $5.50In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 37,094Out of the Money | ZIIn the Money | $6.50In the Money | $6.70In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 31Out of the Money | 19,305Out of the Money | ZIIn the Money | $7.50In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $1.00Out 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 | $9.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $12.50In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |