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 | $9.30In the Money | $10.90In 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 | $7.00In 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 | $4.60In the Money | $6.00In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIIn the Money | $3.50In the Money | $4.30In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIOut of the Money | $0.15Out of the Money | $0.90Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $2.75In the Money | $3.00In the Money | $2.75In the Money | $0.10In the Money | 3In the Money | 219In the Money | ZINear the Money | $0.30Near the Money | $0.55Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 2,378Near the Money | |
ZIUnderlying issue's last price | $1.85Underlying issue's last price | $2.60Underlying issue's last price | $2.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 328Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | ZIUnderlying issue's last price | $0.70Underlying issue's last price | $0.90Underlying issue's last price | $0.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6,091Underlying issue's last price |
ZINear the Money | $0.85Near the Money | $1.50Near the Money | $1.40Near the Money | $0.00Near the Money | 195Near the Money | 1,386Near the Money | ZIIn the Money | $1.35In the Money | $1.65In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 1,439In the Money | |
ZINear the Money | $0.90Near the Money | $1.00Near the Money | $0.90Near the Money | $0.05Near the Money | 2Near the Money | 395Near the Money | ZIIn the Money | $2.25In the Money | $2.95In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
ZINear the Money | $0.45Near the Money | $0.80Near the Money | $0.65Near the Money | $0.10Near the Money | 138Near the Money | 1,107Near the Money | ZIIn the Money | $2.90In the Money | $3.50In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | ZIIn the Money | $3.70In the Money | $4.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | ZIIn the Money | $5.10In the Money | $5.70In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $6.60In the Money | $7.10In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,601Out of the Money | ZIIn the Money | $5.80In the Money | $9.30In the Money | $4.50In 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 | $10.00In the Money | $10.60In 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 | $12.50In the Money | $12.90In 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 | $15.00In the Money | $15.60In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $17.30In the Money | $19.40In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $19.90In the Money | $20.50In 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 | $22.40In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |