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 | $7.50In 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 | $6.40In the Money | $8.00In 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 | $4.10In the Money | $5.10In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIIn the Money | $2.80In the Money | $4.20In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZINear the Money | $0.15Near the Money | $0.70Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
ZIIn the Money | $2.30In the Money | $2.60In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 245In the Money | ZINear the Money | $0.45Near the Money | $0.60Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 2,368Near the Money | |
ZIUnderlying issue's last price | $1.15Underlying issue's last price | $2.00Underlying issue's last price | $1.85Underlying issue's last price | $-0.05Underlying issue's last price | 5Underlying issue's last price | 443Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.85Underlying 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 | 6,106Underlying issue's last price |
ZINear the Money | $1.05Near the Money | $1.25Near the Money | $1.20Near the Money | $-0.01Near the Money | 7Near the Money | 1,391Near the Money | ZIIn the Money | $1.70In the Money | $1.85In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 1,435In the Money | |
ZINear the Money | $0.60Near the Money | $0.75Near the Money | $0.70Near the Money | $0.05Near the Money | 7Near the Money | 555Near the Money | ZIIn the Money | $1.65In the Money | $4.10In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
ZIOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,734Out of the Money | ZIIn the Money | $3.40In the Money | $4.50In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 483Out of the Money | ZIIn the Money | $4.20In the Money | $5.80In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | ZIIn the Money | $5.60In the Money | $6.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $7.00In the Money | $7.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,610Out of the Money | ZIIn the Money | $7.80In the Money | $8.70In the Money | $8.42In the Money | $0.00In the Money | ---In the Money | 39In 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 | 97Out of the Money | ZIIn the Money | $10.30In the Money | $11.10In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,634Out of the Money | ZIIn the Money | $13.00In the Money | $13.60In the Money | $8.10In 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 | $15.30In the Money | $16.20In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $17.90In the Money | $19.80In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $20.50In the Money | $22.70In 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 | $21.90In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |