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 | $9.70In the Money | $11.50In 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 | $7.50In the Money | $8.90In 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 | $5.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.15Out of the Money | 6Out of the Money | 16Out of the Money | |
ZIIn the Money | $3.90In the Money | $5.00In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZIOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $3.20In the Money | $3.80In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 219In the Money | ZINear the Money | $0.30Near the Money | $0.55Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 2,368Near the Money | |
ZIIn the Money | $2.50In the Money | $3.40In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 82In the Money | ZINear the Money | $0.70Near the Money | $1.85Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 6,090Near the Money | |
ZIUnderlying issue's last price | $1.75Underlying issue's last price | $1.95Underlying issue's last price | $1.75Underlying issue's last price | $0.10Underlying issue's last price | 25Underlying issue's last price | 1,329Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $1.35Underlying issue's last price | $1.55Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,439Underlying issue's last price |
ZINear the Money | $1.15Near the Money | $1.30Near the Money | $1.15Near the Money | $0.01Near the Money | 2Near the Money | 358Near the Money | ZIIn the Money | $2.20In the Money | $2.40In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
ZINear the Money | $0.85Near the Money | $1.00Near the Money | $0.95Near the Money | $0.10Near the Money | 150Near the Money | 943Near the Money | ZIIn the Money | $2.65In the Money | $3.10In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
ZIOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.55Out of the Money | $-0.20Out of the Money | 2Out of the Money | 309Out of the Money | ZIIn the Money | $3.60In the Money | $3.90In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | ZIIn the Money | $4.90In the Money | $5.30In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $6.20In the Money | $6.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 1Out of the Money | 4,501Out of the Money | ZIIn the Money | $7.10In the Money | $7.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | ZIIn the Money | $8.10In the Money | $11.30In 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 | $10.30In the Money | $12.60In 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 | $14.40In the Money | $15.10In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.90In the Money | $17.60In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | ZIIn the Money | $19.40In the Money | $20.00In 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 | $20.60In the Money | $22.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |