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 | $11.60In 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 | $7.70In the Money | $8.50In 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 | $5.40In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIIn the Money | $4.20In the Money | $4.50In 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 | $0.40Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIIn the Money | $3.40In the Money | $3.70In the Money | $3.55In the Money | $0.55In the Money | 2In the Money | 168In the Money | ZINear the Money | $0.35Near the Money | $0.55Near the Money | $0.48Near the Money | $0.00Near the Money | ---Near the Money | 2,365Near the Money | |
ZIIn the Money | $2.75In the Money | $2.95In the Money | $2.65In the Money | $0.50In the Money | 4In the Money | 86In the Money | ZINear the Money | $0.65Near the Money | $0.85Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 6,044Near the Money | |
ZIUnderlying issue's last price | $1.90Underlying issue's last price | $2.05Underlying issue's last price | $1.95Underlying issue's last price | $0.30Underlying issue's last price | 14Underlying issue's last price | 1,227Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $1.30Underlying issue's last price | $1.50Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,359Underlying issue's last price |
ZINear the Money | $1.30Near the Money | $1.40Near the Money | $1.30Near the Money | $0.21Near the Money | 2Near the Money | 284Near the Money | ZIIn the Money | $2.10In the Money | $2.35In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 131In the Money | |
ZINear the Money | $1.00Near the Money | $1.05Near the Money | $1.05Near the Money | $0.28Near the Money | 166Near the Money | 466Near the Money | ZIIn the Money | $2.75In the Money | $3.10In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
ZIOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.12Out of the Money | 20Out of the Money | 329Out of the Money | ZIIn the Money | $3.50In the Money | $4.70In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.54Out of the Money | $0.19Out of the Money | 24Out of the Money | 416Out of the Money | ZIIn the Money | $4.70In the Money | $5.90In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
ZIOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIIn the Money | $6.10In the Money | $6.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 8Out of the Money | 4,405Out of the Money | ZIIn the Money | $7.00In the Money | $7.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | ZIIn the Money | $9.40In the Money | $9.80In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZIOut of the Money | $0.05Out 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 | $11.80In the Money | $12.50In 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 | $14.90In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.90In the Money | $17.40In 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 | $19.30In 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 | $21.90In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |