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 | $9.00In 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 | $8.00In 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 | $6.80In the Money | $8.10In 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 | $6.60In the Money | $6.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $5.60In the Money | $5.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $4.60In the Money | $4.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIIn the Money | $3.70In the Money | $3.90In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
ZIIn the Money | $2.80In the Money | $2.95In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 103In the Money | ZINear the Money | $0.10Near the Money | $0.25Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 1,491Near the Money | |
ZIIn the Money | $2.00In the Money | $2.15In the Money | $2.00In the Money | $0.25In the Money | 1In the Money | 12In the Money | ZINear the Money | $0.30Near the Money | $0.45Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 34,104Near the Money | |
ZIUnderlying issue's last price | $1.35Underlying issue's last price | $1.50Underlying issue's last price | $1.40Underlying issue's last price | $0.27Underlying issue's last price | 2Underlying issue's last price | 459Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 518Underlying issue's last price |
ZINear the Money | $0.90Near the Money | $1.00Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 981Near the Money | ZIIn the Money | $1.20In the Money | $1.30In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
ZINear the Money | $0.60Near the Money | $0.65Near the Money | $0.65Near the Money | $0.07Near the Money | 4Near the Money | 1,927Near the Money | ZIIn the Money | $1.85In the Money | $1.95In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 498In the Money | |
ZINear the Money | $0.35Near the Money | $0.45Near the Money | $0.42Near the Money | $0.01Near the Money | 6Near the Money | 39,380Near the Money | ZIIn the Money | $2.60In the Money | $2.70In 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 | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | ZIIn the Money | $3.50In the Money | $3.70In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 994Out of the Money | ZIIn the Money | $4.40In the Money | $4.60In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out 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 | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 37,008Out of the Money | ZIIn the Money | $6.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIIn the Money | $7.30In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $9.30In the Money | $9.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $12.30In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |