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 | $9.40In the Money | $11.20In 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 | $7.70In the Money | $10.20In 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 | $9.20In 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 | $5.50In the Money | $8.20In 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 | $7.30In 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 | $3.60In the Money | $6.30In 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 | $0.90Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 1Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.90In the Money | $5.50In 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 | $0.15Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
ZIIn the Money | $3.10In the Money | $3.60In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZINear the Money | $0.05Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
ZIIn the Money | $1.60In the Money | $3.30In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZINear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.01Near the Money | 225Near the Money | 34,119Near the Money | |
ZIUnderlying issue's last price | $1.70Underlying issue's last price | $2.60Underlying issue's last price | $1.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 446Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | ZIUnderlying issue's last price | $0.60Underlying issue's last price | $0.75Underlying issue's last price | $0.67Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 471Underlying issue's last price |
ZINear the Money | $1.20Near the Money | $1.35Near the Money | $1.24Near the Money | $0.08Near the Money | 40Near the Money | 1,004Near the Money | ZIIn the Money | $1.05In the Money | $1.25In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZINear the Money | $0.80Near the Money | $0.95Near the Money | $0.85Near the Money | $0.12Near the Money | 24Near the Money | 1,148Near the Money | ZIIn the Money | $1.65In the Money | $1.80In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 478In the Money | |
ZINear the Money | $0.55Near the Money | $0.60Near the Money | $0.60Near the Money | $0.10Near the Money | 1,018Near the Money | 20,007Near the Money | ZIIn the Money | $1.85In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 26Out of the Money | 71Out of the Money | ZIIn the Money | $2.55In the Money | $4.10In 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 | $0.35Out of the Money | $0.30Out of the Money | $0.08Out of the Money | 862Out of the Money | 82Out of the Money | ZIIn the Money | $3.60In the Money | $5.10In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIIn the Money | $4.60In the Money | $6.10In 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 | $0.55Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 3Out of the Money | 18,633Out 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIIn the Money | $5.60In the Money | $8.60In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIIn the Money | $8.60In 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 | $10.10In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |