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 | $11.90In 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 | $7.80In 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 | $5.50In the Money | $5.80In 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 | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIIn the Money | $4.10In the Money | $4.40In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.30In the Money | $3.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 111In the Money | ZINear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 2,355Near the Money | |
ZIIn the Money | $2.50In the Money | $2.80In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 57In the Money | ZINear the Money | $0.50Near the Money | $0.60Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 5,952Near the Money | |
ZIUnderlying issue's last price | $1.70Underlying issue's last price | $1.85Underlying issue's last price | $1.87Underlying issue's last price | $0.07Underlying issue's last price | 2Underlying issue's last price | 930Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 381Underlying issue's last price |
ZINear the Money | $1.05Near the Money | $1.20Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 160Near the Money | ZIIn the Money | $1.95In the Money | $2.05In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
ZINear the Money | $0.75Near the Money | $0.90Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 382Near the Money | ZIIn the Money | $2.60In the Money | $2.80In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 251In the Money | |
ZIOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | ZIIn the Money | $3.40In the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
ZIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 416Out of the Money | ZIIn the Money | $4.70In the Money | $4.90In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 172In the Money | |
ZIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | ZIIn the Money | $6.00In the Money | $6.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
ZIOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,161Out of the Money | ZIIn the Money | $6.90In the Money | $7.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZIIn the Money | $9.50In the Money | $9.90In 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 | $11.90In the Money | $12.30In 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 | $14.80In 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 | $0.50Out 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 | $17.30In 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 | $0.40Out 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 | $19.90In 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 | $21.90In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |